Digi International Inc. (DGII) Historical Stock Price Data | Complete Trading History - Stocknear

Digi International Inc.

NASDAQ: DGII · Real-Time Price · USD
37.06
-0.53 (-1.41%)
At close: Sep 24, 2025, 3:59 PM
37.06
0.00%
After-hours: Sep 24, 2025, 06:06 PM EDT

DGII Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 37.59 37.83 36.79 37.06 37.06 -1.41% 191,674
Sep 23, 2025 37.31 37.76 37.25 37.59 37.59 0.75% 169,642
Sep 22, 2025 37.45 37.61 36.78 37.31 37.31 -0.69% 161,100
Sep 19, 2025 38.15 38.15 37.42 37.57 37.57 -1.42% 545,600
Sep 18, 2025 36.72 38.64 36.55 38.11 38.11 4.99% 348,706
Sep 17, 2025 36.04 36.88 35.71 36.30 36.30 1.06% 224,800
Sep 16, 2025 35.79 35.98 35.01 35.92 35.92 0.62% 213,900
Sep 15, 2025 35.92 36.29 35.43 35.70 35.70 -0.06% 143,300
Sep 12, 2025 36.08 36.60 35.24 35.72 35.72 -2.03% 349,260
Sep 11, 2025 34.36 36.94 34.24 36.46 36.46 6.76% 315,300
Sep 10, 2025 34.42 35.23 33.74 34.15 34.15 -1.16% 146,421
Sep 9, 2025 34.53 34.58 33.90 34.55 34.55 -0.14% 136,906
Sep 8, 2025 35.24 35.29 33.89 34.60 34.60 -0.26% 245,900
Sep 5, 2025 34.29 34.95 34.04 34.69 34.69 1.73% 190,228
Sep 4, 2025 33.90 34.39 33.86 34.10 34.10 0.65% 270,308
Sep 3, 2025 33.71 33.93 33.41 33.88 33.88 0.41% 130,539
Sep 2, 2025 34.02 34.32 33.65 33.74 33.74 -2.82% 177,400
Aug 29, 2025 34.99 35.10 34.33 34.72 34.72 -0.29% 205,700
Aug 28, 2025 34.47 35.04 33.96 34.82 34.82 1.60% 196,337
Aug 27, 2025 33.92 34.33 33.64 34.27 34.27 0.65% 133,800