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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.76	50.2	50.2	51.78	49.6	371,235
February 19, 2026	49.53	51.22	51.22	51.26	48.87	447,367
February 18, 2026	48.9	49.64	49.64	49.81	48.11	389,000
February 17, 2026	47.96	48.94	48.94	49.32	47.12	603,944
February 13, 2026	46.54	48.26	48.26	48.33	46.35	340,419
February 12, 2026	46.5	46.29	46.29	47.12	44.88	313,700
February 11, 2026	46.5	46.41	46.41	46.94	45.25	250,134
February 10, 2026	44.95	46.05	46.05	46.27	44.51	259,023
February 09, 2026	44.03	44.98	44.98	45.33	43.6	265,000
February 06, 2026	44.79	44.16	44.16	45.68	43.61	427,211
February 05, 2026	39.56	44.72	44.72	47.73	38.9	851,612
February 04, 2026	45.72	46.55	46.55	46.62	44.39	452,404
February 03, 2026	45.01	44.9	44.9	45.71	44.14	292,600
February 02, 2026	43.07	45	45	45.18	42.98	307,200
January 30, 2026	44.8	43.07	43.07	45.39	42.32	489,035
January 29, 2026	45.02	45.29	45.29	45.4	43.8	305,500
January 28, 2026	44.83	44.9	44.9	45.84	43.88	422,629
January 27, 2026	42.82	43.59	43.59	43.71	42.82	136,709
January 26, 2026	42.44	42.86	42.86	43.24	42.1	415,000
January 23, 2026	43.58	42.34	42.34	43.69	42.32	284,427
January 22, 2026	43.54	43.7	43.7	44.19	43.42	149,800
January 21, 2026	43.1	43.19	43.19	43.96	42.21	253,920
January 20, 2026	43.32	42.68	42.68	44.5	42.53	195,100
January 16, 2026	43.11	44.05	44.05	44.17	42.36	331,036
January 15, 2026	43.02	43.2	43.2	43.83	42.97	172,049
January 14, 2026	42.54	42.73	42.73	42.88	41.96	191,030
January 13, 2026	41.92	42.68	42.68	42.99	41.29	256,441
January 12, 2026	40.83	41.82	41.82	42.02	40.47	216,100
January 09, 2026	42.37	40.84	40.84	42.58	40.65	314,700
January 08, 2026	42.48	42.37	42.37	43.02	42.28	259,400
January 07, 2026	44.5	42.84	42.84	44.59	42.65	234,143
January 06, 2026	44.17	44.43	44.43	44.72	43.75	273,522
January 05, 2026	43.31	44.14	44.14	44.73	43.28	212,100
January 02, 2026	43.48	43.16	43.16	44.91	42.48	320,931
December 31, 2025	44.47	43.29	43.29	45.13	43.27	152,600
December 30, 2025	44.25	44.15	44.15	44.38	43.86	169,100
December 29, 2025	44.49	44.26	44.26	44.61	43.64	335,705
December 26, 2025	44.21	44.49	44.49	44.56	43.6	239,111
December 24, 2025	43.98	44.15	44.15	44.59	43.7	127,929
December 23, 2025	44.5	44.03	44.03	44.55	43.97	176,100
December 22, 2025	44.14	44.72	44.72	45.35	43.87	266,580
December 19, 2025	43.33	43.86	43.86	44.66	43.28	1.31M
December 18, 2025	44.05	43.57	43.57	44.13	43.38	342,900
December 17, 2025	44.1	43.56	43.56	44.32	43.3	171,125
December 16, 2025	45.2	43.94	43.94	45.88	43.93	361,947
December 15, 2025	45.93	45.19	45.19	46.01	45.06	237,520
December 12, 2025	47.34	45.51	45.51	47.34	45.24	229,348
December 11, 2025	47.3	47.21	47.21	47.67	46.53	229,458
December 10, 2025	46.1	47	47	48	45.97	338,144
December 09, 2025	45.78	46.3	46.3	46.5	45.39	249,100
December 08, 2025	45.21	45.91	45.91	46.11	44.8	356,308
December 05, 2025	43.69	45.09	45.09	45.64	43.53	443,284
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

Digi International Inc. (DGII) NASDAQ