Digi International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	43.07	45.18	42.99	45.00	45.00	4.48%	307,156
Jan 30, 2026	44.80	45.39	42.32	43.07	43.07	-4.90%	489,035
Jan 29, 2026	45.02	45.40	43.80	45.29	45.29	0.87%	305,473
Jan 28, 2026	44.83	45.84	43.88	44.90	44.90	3.01%	422,629
Jan 27, 2026	42.82	43.71	42.82	43.59	43.59	1.70%	136,709
Jan 26, 2026	42.44	43.24	42.10	42.86	42.86	1.23%	414,988
Jan 23, 2026	43.58	43.69	42.32	42.34	42.34	-3.11%	284,427
Jan 22, 2026	43.54	44.19	43.42	43.70	43.70	1.18%	149,789
Jan 21, 2026	43.10	43.96	42.21	43.19	43.19	1.19%	253,920
Jan 20, 2026	43.32	44.50	42.53	42.68	42.68	-3.11%	195,090
Jan 16, 2026	43.11	44.17	42.36	44.05	44.05	1.97%	331,036
Jan 15, 2026	43.02	43.83	42.97	43.20	43.20	1.10%	172,049
Jan 14, 2026	42.54	42.88	41.96	42.73	42.73	0.12%	191,030
Jan 13, 2026	41.92	42.99	41.29	42.68	42.68	2.06%	256,441
Jan 12, 2026	40.83	42.02	40.47	41.82	41.82	2.40%	216,052
Jan 9, 2026	42.37	42.58	40.65	40.84	40.84	-3.61%	314,688
Jan 8, 2026	42.48	43.02	42.28	42.37	42.37	-1.10%	259,378
Jan 7, 2026	44.59	44.59	42.65	42.84	42.84	-3.58%	253,351
Jan 6, 2026	44.17	44.72	43.75	44.43	44.43	0.66%	273,522
Jan 5, 2026	43.31	44.73	43.28	44.14	44.14	2.27%	212,082
Jan 2, 2026	43.48	44.91	42.48	43.16	43.16	-0.30%	320,931
Dec 31, 2025	44.47	45.13	43.27	43.29	43.29	-1.95%	152,586
Dec 30, 2025	44.25	44.38	43.86	44.15	44.15	-0.25%	169,059
Dec 29, 2025	44.49	44.61	43.64	44.26	44.26	-0.52%	335,705
Dec 26, 2025	44.21	44.56	43.60	44.49	44.49	0.77%	239,111
Dec 24, 2025	43.98	44.59	43.70	44.15	44.15	0.27%	127,929
Dec 23, 2025	44.50	44.55	43.97	44.03	44.03	-1.54%	176,088
Dec 22, 2025	44.14	45.35	43.87	44.72	44.72	1.96%	266,580
Dec 19, 2025	43.33	44.66	43.28	43.86	43.86	0.67%	1,305,497
Dec 18, 2025	44.05	44.13	43.38	43.57	43.57	0.02%	342,886
Dec 17, 2025	44.10	44.32	43.30	43.56	43.56	-0.86%	182,862
Dec 16, 2025	45.20	45.88	43.93	43.94	43.94	-2.77%	361,947
Dec 15, 2025	45.93	46.01	45.06	45.19	45.19	-0.70%	237,520
Dec 12, 2025	47.34	47.34	45.24	45.51	45.51	-3.60%	229,348
Dec 11, 2025	47.30	47.67	46.53	47.21	47.21	0.45%	229,484
Dec 10, 2025	46.10	48.00	45.97	47.00	47.00	1.51%	338,144
Dec 9, 2025	45.78	46.50	45.39	46.30	46.30	0.85%	249,056
Dec 8, 2025	45.21	46.11	44.80	45.91	45.91	1.82%	356,308
Dec 5, 2025	43.69	45.64	43.53	45.09	45.09	3.16%	443,284
Dec 4, 2025	42.83	43.72	42.57	43.71	43.71	1.84%	301,446
Dec 3, 2025	42.57	43.07	42.00	42.92	42.92	1.11%	190,957