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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.42	34.15	34.15	35.23	33.74	146,421
September 09, 2025	34.53	34.55	34.55	34.58	33.9	136,906
September 08, 2025	35.24	34.6	34.6	35.29	33.89	245,900
September 05, 2025	34.29	34.69	34.69	34.95	34.04	190,228
September 04, 2025	33.9	34.1	34.1	34.39	33.86	270,308
September 03, 2025	33.71	33.88	33.88	33.93	33.41	130,539
September 02, 2025	34.02	33.74	33.74	34.32	33.65	177,400
August 29, 2025	34.99	34.72	34.72	35.1	34.33	205,700
August 28, 2025	34.47	34.82	34.82	35.04	33.96	196,337
August 27, 2025	33.92	34.27	34.27	34.33	33.64	133,800
August 26, 2025	33.65	34.05	34.05	34.73	33.53	186,507
August 25, 2025	34.43	33.5	33.5	34.57	33.44	167,900
August 22, 2025	33.05	34.46	34.46	34.71	33.05	316,602
August 21, 2025	33.28	32.92	32.92	33.41	32.76	144,714
August 20, 2025	34.93	33.39	33.39	34.93	33.35	196,502
August 19, 2025	33.91	34.93	34.93	35.34	33.86	225,200
August 18, 2025	32.25	33.46	33.46	33.5	32.25	186,400
August 15, 2025	33	32.24	32.24	33.1	32.07	240,314
August 14, 2025	34.15	32.86	32.86	34.35	32.8	177,916
August 13, 2025	34.48	34.75	34.75	34.86	34.12	144,848
August 12, 2025	32.81	34.26	34.26	34.33	32.2	196,500
August 11, 2025	32	32.5	32.5	32.95	31.7	436,694
August 08, 2025	32.48	31.85	31.85	32.73	31.71	196,239
August 07, 2025	32.58	32.1	32.1	32.86	30.69	201,500
August 06, 2025	31.77	31.95	31.95	32.23	31.6	134,704
August 05, 2025	31.9	31.56	31.56	32.1	31.33	131,504
August 04, 2025	31.36	31.7	31.7	32.02	31.16	248,412
August 01, 2025	31.82	31.14	31.14	32.12	30.91	243,700
July 31, 2025	33.23	32.61	32.61	33.25	32.44	259,944
July 30, 2025	33.66	33.23	33.23	33.77	33.04	138,104
July 29, 2025	34.62	33.63	33.63	34.83	33.37	151,957
July 28, 2025	33.65	34.31	34.31	34.47	33.15	134,542
July 25, 2025	33.45	33.54	33.54	33.85	33.15	111,825
July 24, 2025	33.51	33.25	33.25	33.53	33.01	186,201
July 23, 2025	33.58	33.68	33.68	33.72	33.17	117,300
July 22, 2025	33.2	33.25	33.25	33.46	32.95	133,000
July 21, 2025	33.3	33.22	33.22	33.57	32.96	105,922
July 18, 2025	33.9	33.09	33.09	34.09	32.87	132,521
July 17, 2025	33.1	33.58	33.58	33.91	33.1	154,023
July 16, 2025	33.12	33.14	33.14	34.36	32.31	139,235
July 15, 2025	32.98	32.86	32.86	33.21	32.67	192,500
July 14, 2025	33.6	32.65	32.65	33.66	32.52	166,350
July 11, 2025	34.72	33.71	33.71	34.87	33.58	136,500
July 10, 2025	35.28	35.01	35.01	35.57	34.53	119,000
July 09, 2025	35.38	35.3	35.3	35.53	34.73	146,518
July 08, 2025	35.3	35.33	35.33	35.8	34.72	283,800
July 07, 2025	35.59	35.1	35.1	36.19	35.03	165,400

Digi International Inc. (DGII) NASDAQ