Digi International Inc. (DGII) NASDAQ

35.40

-0.15(-0.42%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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