Digi International Inc. (DGII)
30.56
-0.14 (-0.46%)
At close: Feb 28, 2025, 3:59 PM
30.54
-0.07%
After-hours: Feb 28, 2025, 04:19 PM EST
DGII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 30.98 | 31.25 | 30.00 | 30.54 | -0.16 | -0.52% | 379,795 |
| 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 |
| Jan 17, 2025 | 30.55 | 30.75 | 29.96 | 30.49 | 0.02 | 0.07% | 218,600 |
| Jan 16, 2025 | 30.14 | 30.50 | 29.92 | 30.47 | 0.27 | 0.89% | 189,813 |
| Jan 15, 2025 | 30.34 | 30.37 | 29.60 | 30.20 | 0.70 | 2.37% | 185,100 |
| Jan 14, 2025 | 28.73 | 29.50 | 28.72 | 29.50 | 1.08 | 3.80% | 239,900 |
| Jan 13, 2025 | 28.00 | 28.65 | 27.92 | 28.42 | 0.04 | 0.14% | 217,723 |
| Jan 10, 2025 | 28.56 | 28.86 | 28.09 | 28.38 | -0.81 | -2.77% | 226,427 |
| Jan 8, 2025 | 28.88 | 29.30 | 28.35 | 29.19 | 0.01 | 0.03% | 140,343 |
| Jan 7, 2025 | 29.68 | 29.88 | 28.89 | 29.18 | -0.45 | -1.52% | 188,000 |
| Jan 6, 2025 | 30.00 | 30.39 | 29.53 | 29.63 | -0.29 | -0.97% | 241,300 |
| Jan 3, 2025 | 29.49 | 30.14 | 29.15 | 29.92 | 0.61 | 2.08% | 226,000 |
| Jan 2, 2025 | 30.48 | 30.51 | 29.17 | 29.31 | -0.92 | -3.04% | 106,000 |
| Dec 31, 2024 | 30.41 | 30.54 | 30.10 | 30.23 | 0.01 | 0.03% | 127,000 |
| Dec 30, 2024 | 30.24 | 30.41 | 29.59 | 30.22 | -0.18 | -0.59% | 164,200 |
| Dec 27, 2024 | 30.73 | 31.06 | 30.02 | 30.40 | -0.39 | -1.27% | 144,916 |
| Dec 26, 2024 | 30.54 | 31.10 | 30.22 | 30.79 | 0.03 | 0.10% | 105,828 |
| Dec 24, 2024 | 30.32 | 30.81 | 30.03 | 30.76 | 0.37 | 1.22% | 87,300 |
| Dec 23, 2024 | 30.82 | 31.35 | 30.38 | 30.39 | -0.35 | -1.14% | 194,808 |
| Dec 20, 2024 | 31.88 | 32.53 | 30.69 | 30.74 | -1.51 | -4.68% | 1,273,540 |
| Dec 19, 2024 | 32.11 | 32.38 | 31.78 | 32.25 | 0.62 | 1.96% | 261,300 |
| Dec 18, 2024 | 33.48 | 33.78 | 31.29 | 31.63 | -1.48 | -4.47% | 322,745 |
| Dec 17, 2024 | 33.58 | 33.66 | 32.91 | 33.11 | -0.60 | -1.78% | 224,333 |
| Dec 16, 2024 | 33.15 | 33.97 | 32.88 | 33.71 | 0.55 | 1.66% | 200,221 |