Digi International Inc. - DGII - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.83	43.71	43.71	43.72	42.57	301,446
December 03, 2025	42.57	42.92	42.92	43.07	42	191,000
December 02, 2025	41.7	42.45	42.45	42.63	41.56	227,200
December 01, 2025	41.65	41.59	41.59	41.88	40.64	283,635
November 28, 2025	42.29	41.83	41.83	42.61	40.65	117,500
November 26, 2025	41.84	42.36	42.36	43.58	41.67	562,600
November 25, 2025	40.83	41.84	41.84	42.15	40.53	246,613
November 24, 2025	40	40.9	40.9	40.92	38.16	315,500
November 21, 2025	37.99	40.02	40.02	40.24	36.89	315,608
November 20, 2025	40.11	38.21	38.21	40.59	37.22	380,633
November 19, 2025	38.61	39.81	39.81	39.84	38.5	291,600
November 18, 2025	37.51	38.53	38.53	38.59	37.37	239,340
November 17, 2025	38.38	37.77	37.77	38.85	37.51	368,216
November 14, 2025	37.74	38.38	38.38	39.17	37.12	239,226
November 13, 2025	42.95	38.53	38.53	44.79	38.25	429,233
November 12, 2025	36.03	35.97	35.97	36.6	35.15	257,629
November 11, 2025	35.6	35.69	35.69	36.01	35.16	120,443
November 10, 2025	35.99	35.55	35.55	36.59	35.15	116,207
November 07, 2025	35.35	35.4	35.4	37.02	34.41	191,475
November 06, 2025	36.11	35.55	35.55	36.11	35.49	110,200
November 05, 2025	35.68	36.27	36.27	36.99	35.68	142,236
November 04, 2025	35.55	35.57	35.57	35.97	35	169,600
November 03, 2025	36.84	36.15	36.15	36.84	35.83	241,543
October 31, 2025	37.89	36.68	36.68	38.23	36.57	173,000
October 30, 2025	38.11	37.99	37.99	38.56	37.82	125,797
October 29, 2025	38.71	38.14	38.14	38.95	37.66	149,600
October 28, 2025	38	38.68	38.68	38.78	37.46	123,816
October 27, 2025	38.97	38.3	38.3	39.36	38.2	108,503
October 24, 2025	39.62	38.82	38.82	39.62	38.75	69,420
October 23, 2025	38.52	39.15	39.15	39.61	38.33	139,323
October 22, 2025	38.91	38.59	38.59	39.2	38.45	134,379
October 21, 2025	38.78	38.91	38.91	39.28	38.56	105,100
October 20, 2025	38.26	39.06	39.06	39.27	37.8	102,800
October 17, 2025	37.97	37.91	37.91	38.22	37.25	130,207
October 16, 2025	38.08	38.2	38.2	38.43	37.88	121,800
October 15, 2025	36.99	38.11	38.11	38.18	36.99	137,507
October 14, 2025	35.69	36.66	36.66	37.11	35.69	124,600
October 13, 2025	36.02	36.34	36.34	36.5	35.79	122,646
October 10, 2025	36.62	35.37	35.37	36.91	35.31	139,239
October 09, 2025	36.36	36.62	36.62	36.81	35.69	124,129
October 08, 2025	35.76	36.56	36.56	36.58	35.47	137,441
October 07, 2025	36.82	35.49	35.49	37.18	35.43	301,405
October 06, 2025	36.5	36.76	36.76	36.91	36.26	205,104
October 03, 2025	36.88	36.42	36.42	37.48	36.33	172,832
October 02, 2025	36.27	36.89	36.89	36.96	35.98	199,000
October 01, 2025	36.09	36.33	36.33	36.55	35.82	127,920
September 30, 2025	37.03	36.46	36.46	37.39	36.16	183,700
September 29, 2025	37.43	37.08	37.08	37.49	36.9	172,111
September 26, 2025	36.91	37.19	37.19	37.53	36.33	183,000
September 25, 2025	36.71	36.94	36.94	36.98	35.72	141,300
September 24, 2025	37.59	37.06	37.06	37.83	36.79	198,000
September 23, 2025	37.31	37.59	37.59	37.76	37.25	169,642
September 22, 2025	37.45	37.31	37.31	37.61	36.78	161,100
September 19, 2025	38.15	37.57	37.57	38.15	37.42	545,600
September 18, 2025	36.72	38.11	38.11	38.64	36.55	348,706
September 17, 2025	36.04	36.3	36.3	36.88	35.71	224,800
September 16, 2025	35.79	35.92	35.92	35.98	35.01	213,900
September 15, 2025	35.92	35.7	35.7	36.29	35.43	143,300
September 12, 2025	36.08	35.72	35.72	36.6	35.24	349,260
September 11, 2025	34.36	36.46	36.46	36.94	34.24	315,300

Digi International Inc. (DGII) NASDAQ