Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
70.55
+1.38 (2.00%)
At close: Jun 26, 2026, 4:00 PM EDT
70.38
-0.17 (-0.25%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Digi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.38 | 71.55 | 67.46 | 70.55 | 70.55 | 2.00% | 1,637,242 |
| Jun 25, 2026 | 68.96 | 69.92 | 67.15 | 69.17 | 69.17 | 2.11% | 258,478 |
| Jun 24, 2026 | 68.68 | 69.46 | 67.58 | 67.74 | 67.74 | -1.46% | 385,079 |
| Jun 23, 2026 | 66.65 | 68.98 | 65.23 | 68.75 | 68.75 | -0.05% | 317,564 |
| Jun 22, 2026 | 69.54 | 70.82 | 68.12 | 68.78 | 68.78 | -0.41% | 264,587 |
| Jun 18, 2026 | 69.24 | 69.78 | 68.02 | 69.06 | 69.06 | 2.49% | 470,550 |
| Jun 17, 2026 | 69.10 | 69.40 | 67.24 | 67.38 | 67.38 | -2.06% | 247,165 |
| Jun 16, 2026 | 69.11 | 69.63 | 68.33 | 68.80 | 68.80 | -0.23% | 137,741 |
| Jun 15, 2026 | 69.62 | 69.91 | 68.28 | 68.96 | 68.96 | 0.41% | 278,425 |
| Jun 12, 2026 | 68.79 | 70.21 | 68.34 | 68.68 | 68.68 | 0.51% | 215,433 |
| Jun 11, 2026 | 65.15 | 68.70 | 64.67 | 68.33 | 68.33 | 6.15% | 260,497 |
| Jun 10, 2026 | 66.19 | 67.82 | 64.37 | 64.37 | 64.37 | -2.73% | 327,345 |
| Jun 9, 2026 | 67.93 | 68.29 | 63.15 | 66.18 | 66.18 | -1.58% | 325,170 |
| Jun 8, 2026 | 67.13 | 69.02 | 66.23 | 67.24 | 67.24 | 1.96% | 413,536 |
| Jun 5, 2026 | 68.24 | 68.55 | 65.40 | 65.95 | 65.95 | -4.77% | 255,957 |
| Jun 4, 2026 | 66.89 | 69.40 | 65.70 | 69.25 | 69.25 | 1.90% | 238,995 |
| Jun 3, 2026 | 69.78 | 70.30 | 67.43 | 67.96 | 67.96 | -2.66% | 324,200 |
| Jun 2, 2026 | 68.67 | 70.79 | 68.67 | 69.82 | 69.82 | 2.00% | 430,498 |
| Jun 1, 2026 | 66.80 | 68.60 | 66.11 | 68.45 | 68.45 | 2.47% | 416,974 |
| May 29, 2026 | 67.84 | 68.29 | 65.55 | 66.80 | 66.80 | -2.08% | 450,360 |
| May 28, 2026 | 66.95 | 68.61 | 65.94 | 68.22 | 68.22 | 2.00% | 461,310 |
| May 27, 2026 | 68.68 | 68.68 | 66.72 | 66.88 | 66.88 | -2.24% | 226,194 |
| May 26, 2026 | 67.14 | 68.66 | 66.17 | 68.41 | 68.41 | 3.40% | 400,851 |
| May 22, 2026 | 64.92 | 66.87 | 64.88 | 66.16 | 66.16 | 3.29% | 366,185 |
| May 21, 2026 | 61.89 | 64.38 | 61.50 | 64.05 | 64.05 | 2.89% | 301,303 |
| May 20, 2026 | 61.84 | 63.36 | 61.48 | 62.25 | 62.25 | 1.30% | 263,215 |
| May 19, 2026 | 61.83 | 62.81 | 60.44 | 61.45 | 61.45 | -1.71% | 242,280 |
| May 18, 2026 | 62.72 | 64.28 | 61.56 | 62.52 | 62.52 | 0.84% | 250,181 |
| May 15, 2026 | 62.43 | 64.63 | 61.58 | 62.00 | 62.00 | -3.46% | 579,175 |
| May 14, 2026 | 65.99 | 66.06 | 63.98 | 64.22 | 64.22 | -1.70% | 489,625 |
| May 13, 2026 | 62.08 | 66.54 | 62.05 | 65.33 | 65.33 | 6.18% | 467,030 |
| May 12, 2026 | 62.36 | 62.53 | 60.81 | 61.53 | 61.53 | -2.02% | 308,304 |
| May 11, 2026 | 65.88 | 66.79 | 62.43 | 62.80 | 62.80 | -4.53% | 518,682 |
| May 8, 2026 | 62.65 | 66.47 | 61.98 | 65.78 | 65.78 | 6.05% | 360,280 |
| May 7, 2026 | 67.04 | 69.81 | 61.62 | 62.03 | 62.03 | 5.40% | 648,934 |
| May 6, 2026 | 59.14 | 59.40 | 57.73 | 58.85 | 58.85 | 0.70% | 263,770 |
| May 5, 2026 | 57.46 | 58.63 | 57.46 | 58.44 | 58.44 | 2.67% | 238,668 |
| May 4, 2026 | 57.50 | 58.90 | 56.78 | 56.92 | 56.92 | -1.03% | 221,584 |
| May 1, 2026 | 56.23 | 57.57 | 56.04 | 57.51 | 57.51 | 2.62% | 179,914 |
| Apr 30, 2026 | 55.01 | 56.48 | 54.61 | 56.04 | 56.04 | 2.54% | 315,219 |
| Apr 29, 2026 | 54.61 | 56.60 | 53.98 | 54.65 | 54.65 | -0.24% | 230,825 |
| Apr 28, 2026 | 56.17 | 56.29 | 53.51 | 54.78 | 54.78 | -2.80% | 276,654 |
| Apr 27, 2026 | 56.67 | 57.61 | 55.71 | 56.36 | 56.36 | -0.53% | 285,060 |
| Apr 24, 2026 | 56.39 | 57.23 | 55.53 | 56.66 | 56.66 | 0.69% | 190,209 |
| Apr 23, 2026 | 56.00 | 56.88 | 55.15 | 56.27 | 56.27 | 0.48% | 170,210 |
| Apr 22, 2026 | 56.06 | 56.48 | 55.29 | 56.00 | 56.00 | 0.36% | 199,584 |
| Apr 21, 2026 | 55.60 | 56.50 | 55.32 | 55.80 | 55.80 | 0.56% | 236,541 |
| Apr 20, 2026 | 54.75 | 55.99 | 54.61 | 55.49 | 55.49 | 0.93% | 196,268 |
| Apr 17, 2026 | 54.63 | 55.40 | 54.23 | 54.98 | 54.98 | 2.48% | 325,224 |
| Apr 16, 2026 | 53.79 | 54.40 | 50.48 | 53.65 | 53.65 | -0.74% | 463,402 |
| Apr 15, 2026 | 54.76 | 55.04 | 53.02 | 54.05 | 54.05 | -1.85% | 201,756 |
| Apr 14, 2026 | 55.10 | 56.03 | 54.61 | 55.07 | 55.07 | -0.09% | 253,080 |
| Apr 13, 2026 | 53.48 | 55.24 | 53.43 | 55.12 | 55.12 | 2.36% | 323,750 |
| Apr 10, 2026 | 54.60 | 54.62 | 53.28 | 53.85 | 53.85 | -1.07% | 206,464 |
| Apr 9, 2026 | 53.61 | 54.67 | 53.26 | 54.43 | 54.43 | 0.50% | 248,982 |
| Apr 8, 2026 | 54.83 | 55.60 | 53.74 | 54.16 | 54.16 | 3.72% | 379,503 |
| Apr 7, 2026 | 50.24 | 52.32 | 49.88 | 52.22 | 52.22 | 3.28% | 340,085 |
| Apr 6, 2026 | 49.74 | 50.76 | 49.41 | 50.56 | 50.56 | 1.20% | 143,752 |
| Apr 2, 2026 | 47.66 | 50.07 | 47.66 | 49.96 | 49.96 | 1.79% | 167,771 |
| Apr 1, 2026 | 48.78 | 49.86 | 48.64 | 49.08 | 49.08 | 1.83% | 275,116 |
| Mar 31, 2026 | 47.69 | 48.74 | 46.94 | 48.20 | 48.20 | 2.95% | 551,212 |
| Mar 30, 2026 | 48.05 | 48.05 | 46.20 | 46.82 | 46.82 | -1.37% | 247,930 |
| Mar 27, 2026 | 48.08 | 48.23 | 47.00 | 47.47 | 47.47 | -2.41% | 240,937 |
| Mar 26, 2026 | 49.96 | 50.44 | 48.52 | 48.64 | 48.64 | -3.99% | 232,104 |
| Mar 25, 2026 | 50.48 | 51.34 | 50.48 | 50.66 | 50.66 | 2.14% | 314,613 |
| Mar 24, 2026 | 49.07 | 50.89 | 49.07 | 49.60 | 49.60 | - | 259,759 |
| Mar 23, 2026 | 48.83 | 50.46 | 48.83 | 49.60 | 49.60 | 3.79% | 232,137 |
| Mar 20, 2026 | 49.23 | 49.23 | 47.19 | 47.79 | 47.79 | -2.61% | 987,106 |
| Mar 19, 2026 | 49.05 | 50.35 | 48.89 | 49.07 | 49.07 | -1.17% | 304,414 |
| Mar 18, 2026 | 49.94 | 50.86 | 49.10 | 49.65 | 49.65 | -1.14% | 305,977 |
| Mar 17, 2026 | 50.48 | 51.71 | 50.14 | 50.22 | 50.22 | -0.36% | 277,220 |
| Mar 16, 2026 | 49.79 | 51.17 | 48.00 | 50.40 | 50.40 | 2.61% | 288,301 |
| Mar 13, 2026 | 49.68 | 51.01 | 48.71 | 49.12 | 49.12 | -0.45% | 201,623 |
| Mar 12, 2026 | 49.62 | 50.47 | 48.83 | 49.34 | 49.34 | -2.30% | 300,415 |
| Mar 11, 2026 | 49.97 | 50.86 | 49.84 | 50.50 | 50.50 | 0.38% | 161,462 |
| Mar 10, 2026 | 49.63 | 51.53 | 49.63 | 50.31 | 50.31 | 1.31% | 393,132 |
| Mar 9, 2026 | 48.11 | 49.95 | 47.35 | 49.66 | 49.66 | 1.68% | 208,987 |
| Mar 6, 2026 | 48.78 | 49.15 | 48.01 | 48.84 | 48.84 | -2.51% | 225,815 |
| Mar 5, 2026 | 50.00 | 50.55 | 49.21 | 50.10 | 50.10 | -0.83% | 167,241 |
| Mar 4, 2026 | 50.29 | 50.96 | 49.14 | 50.52 | 50.52 | 1.28% | 175,210 |
| Mar 3, 2026 | 49.21 | 50.43 | 48.63 | 49.88 | 49.88 | -1.46% | 233,748 |
| Mar 2, 2026 | 48.27 | 50.79 | 48.03 | 50.62 | 50.62 | 3.69% | 207,235 |
| Feb 27, 2026 | 49.19 | 49.20 | 47.00 | 48.82 | 48.82 | -2.22% | 275,524 |
| Feb 26, 2026 | 50.27 | 50.83 | 49.15 | 49.93 | 49.93 | 0.04% | 290,208 |
| Feb 25, 2026 | 48.60 | 50.41 | 48.43 | 49.91 | 49.91 | 2.91% | 249,831 |
| Feb 24, 2026 | 48.17 | 49.30 | 48.05 | 48.50 | 48.50 | 1.25% | 341,536 |
| Feb 23, 2026 | 50.18 | 50.47 | 47.38 | 47.90 | 47.90 | -4.58% | 392,773 |
| Feb 20, 2026 | 50.76 | 51.78 | 49.60 | 50.20 | 50.20 | -1.99% | 371,235 |
| Feb 19, 2026 | 49.53 | 51.26 | 48.87 | 51.22 | 51.22 | 3.18% | 454,313 |
| Feb 18, 2026 | 48.90 | 49.81 | 48.11 | 49.64 | 49.64 | 1.43% | 388,978 |
| Feb 17, 2026 | 47.96 | 49.32 | 47.12 | 48.94 | 48.94 | 1.41% | 603,944 |
| Feb 13, 2026 | 46.54 | 48.33 | 46.35 | 48.26 | 48.26 | 4.26% | 340,419 |
| Feb 12, 2026 | 46.50 | 47.12 | 44.88 | 46.29 | 46.29 | -0.26% | 313,699 |
| Feb 11, 2026 | 46.50 | 46.94 | 45.25 | 46.41 | 46.41 | 0.78% | 250,134 |
| Feb 10, 2026 | 44.95 | 46.27 | 44.51 | 46.05 | 46.05 | 2.38% | 259,023 |
| Feb 9, 2026 | 44.03 | 45.33 | 43.60 | 44.98 | 44.98 | 1.86% | 264,991 |
| Feb 6, 2026 | 44.79 | 45.68 | 43.61 | 44.16 | 44.16 | -1.25% | 427,211 |
| Feb 5, 2026 | 39.56 | 47.73 | 38.90 | 44.72 | 44.72 | -3.93% | 851,612 |
| Feb 4, 2026 | 45.72 | 46.62 | 44.39 | 46.55 | 46.55 | 3.67% | 452,404 |
| Feb 3, 2026 | 45.01 | 45.71 | 44.14 | 44.90 | 44.90 | -0.22% | 292,590 |