Digi International Inc. (DGII)
27.77
0.05 (0.18%)
At close: Apr 02, 2025, 3:59 PM
26.77
-3.58%
After-hours: Apr 02, 2025, 07:55 PM EDT
Digi International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.61 | 28.26 | 27.58 | 27.68 | -0.15 | -0.54% | 143,199 |
| Mar 31, 2025 | 27.94 | 28.13 | 27.09 | 27.83 | -0.66 | -2.32% | 168,700 |
| Mar 28, 2025 | 29.03 | 29.37 | 28.33 | 28.49 | -0.68 | -2.33% | 148,512 |
| Mar 27, 2025 | 29.53 | 29.62 | 28.91 | 29.17 | -0.38 | -1.29% | 108,719 |
| Mar 26, 2025 | 29.70 | 30.22 | 29.54 | 29.55 | -0.25 | -0.84% | 136,200 |
| Mar 25, 2025 | 29.46 | 30.13 | 28.86 | 29.80 | 0.27 | 0.91% | 259,300 |
| Mar 24, 2025 | 29.54 | 29.85 | 29.36 | 29.53 | 0.62 | 2.14% | 122,626 |
| Mar 21, 2025 | 28.66 | 29.20 | 28.52 | 28.91 | -0.32 | -1.09% | 682,837 |
| Mar 20, 2025 | 29.43 | 29.99 | 29.19 | 29.23 | -0.65 | -2.18% | 138,800 |
| Mar 19, 2025 | 29.14 | 30.22 | 28.99 | 29.88 | 0.76 | 2.61% | 144,040 |
| Mar 18, 2025 | 29.17 | 29.47 | 28.60 | 29.12 | -0.46 | -1.56% | 160,000 |
| Mar 17, 2025 | 29.31 | 29.82 | 28.80 | 29.58 | 0.55 | 1.89% | 149,100 |
| Mar 14, 2025 | 28.96 | 29.28 | 28.71 | 29.03 | 0.58 | 2.04% | 129,522 |
| Mar 13, 2025 | 29.33 | 29.33 | 28.07 | 28.45 | -0.95 | -3.23% | 258,600 |
| Mar 12, 2025 | 28.96 | 29.63 | 28.87 | 29.40 | 0.96 | 3.38% | 257,900 |
| Mar 11, 2025 | 28.13 | 28.94 | 27.73 | 28.44 | 0.46 | 1.64% | 255,713 |
| Mar 10, 2025 | 28.35 | 28.44 | 27.68 | 27.98 | -0.93 | -3.22% | 222,716 |
| Mar 7, 2025 | 28.99 | 29.16 | 28.35 | 28.91 | -0.04 | -0.14% | 187,623 |
| Mar 6, 2025 | 29.09 | 29.37 | 28.71 | 28.95 | -0.41 | -1.40% | 162,410 |
| Mar 5, 2025 | 29.11 | 29.43 | 28.68 | 29.36 | 0.28 | 0.96% | 212,711 |
| Mar 4, 2025 | 28.76 | 29.97 | 28.34 | 29.08 | -0.21 | -0.72% | 262,846 |
| Mar 3, 2025 | 30.72 | 30.72 | 29.14 | 29.29 | -1.25 | -4.09% | 251,218 |
| Feb 28, 2025 | 30.98 | 31.25 | 30.00 | 30.54 | -0.16 | -0.52% | 379,800 |
| Feb 27, 2025 | 31.93 | 32.22 | 30.63 | 30.70 | -1.30 | -4.06% | 182,800 |
| Feb 26, 2025 | 32.34 | 32.67 | 31.89 | 32.00 | -0.13 | -0.40% | 231,300 |
| Feb 25, 2025 | 33.20 | 33.28 | 32.12 | 32.13 | -0.92 | -2.78% | 253,937 |
| Feb 24, 2025 | 33.70 | 33.75 | 32.80 | 33.05 | -0.61 | -1.81% | 187,000 |
| Feb 21, 2025 | 35.44 | 35.87 | 33.64 | 33.66 | -1.38 | -3.94% | 265,700 |
| Feb 20, 2025 | 34.68 | 35.05 | 34.20 | 35.04 | 0.25 | 0.72% | 229,803 |
| Feb 19, 2025 | 34.39 | 34.87 | 34.02 | 34.79 | -0.04 | -0.11% | 207,300 |
| Feb 18, 2025 | 34.60 | 35.01 | 34.32 | 34.83 | 0.33 | 0.96% | 148,600 |
| Feb 14, 2025 | 34.87 | 34.90 | 34.31 | 34.50 | -0.29 | -0.83% | 143,650 |
| Feb 13, 2025 | 34.80 | 34.84 | 34.27 | 34.79 | 0.36 | 1.05% | 115,236 |
| Feb 12, 2025 | 34.25 | 34.92 | 34.21 | 34.43 | -0.70 | -1.99% | 199,300 |
| Feb 11, 2025 | 34.92 | 35.83 | 34.87 | 35.13 | -0.51 | -1.43% | 211,918 |
| Feb 10, 2025 | 35.09 | 35.86 | 34.47 | 35.64 | 0.53 | 1.51% | 329,900 |
| Feb 7, 2025 | 36.04 | 36.15 | 34.13 | 35.11 | -0.57 | -1.60% | 319,400 |
| Feb 6, 2025 | 30.40 | 37.07 | 30.40 | 35.68 | 5.27 | 17.33% | 948,814 |
| Feb 5, 2025 | 30.05 | 30.62 | 29.99 | 30.41 | 0.02 | 0.07% | 301,948 |
| Feb 4, 2025 | 29.89 | 30.46 | 29.51 | 30.39 | 0.45 | 1.50% | 135,700 |
| Feb 3, 2025 | 30.24 | 30.57 | 29.73 | 29.94 | -1.31 | -4.19% | 223,000 |
| Jan 31, 2025 | 31.09 | 31.78 | 30.90 | 31.25 | 0.26 | 0.84% | 240,100 |
| Jan 30, 2025 | 31.29 | 31.62 | 30.82 | 30.99 | 0.27 | 0.88% | 132,728 |
| Jan 29, 2025 | 30.65 | 31.30 | 30.60 | 30.72 | 0.05 | 0.16% | 177,600 |
| Jan 28, 2025 | 30.89 | 31.17 | 30.52 | 30.67 | -0.12 | -0.39% | 149,827 |
| Jan 27, 2025 | 31.56 | 31.96 | 30.67 | 30.79 | -1.23 | -3.84% | 214,900 |
| Jan 24, 2025 | 32.81 | 32.81 | 31.65 | 32.02 | -0.97 | -2.94% | 197,700 |
| Jan 23, 2025 | 32.18 | 33.23 | 31.96 | 32.99 | 0.55 | 1.70% | 188,239 |
| Jan 22, 2025 | 32.19 | 32.47 | 31.70 | 32.44 | 0.38 | 1.19% | 253,900 |
| Jan 21, 2025 | 29.85 | 32.28 | 29.85 | 32.06 | 1.57 | 5.15% | 265,625 |