Digi International Inc. (DGII)
NASDAQ: DGII · Real-Time Price · USD
45.09
+1.38 (3.16%)
At close: Dec 5, 2025, 4:00 PM EST
45.60
+0.51 (1.13%)
After-hours: Dec 5, 2025, 7:46 PM EST
Digi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.69 | 45.64 | 43.53 | 45.09 | 45.09 | 3.16% | 443,141 |
| Dec 4, 2025 | 42.83 | 43.72 | 42.57 | 43.71 | 43.71 | 1.84% | 301,446 |
| Dec 3, 2025 | 42.57 | 43.07 | 42.00 | 42.92 | 42.92 | 1.11% | 190,957 |
| Dec 2, 2025 | 41.70 | 42.63 | 41.56 | 42.45 | 42.45 | 2.07% | 227,176 |
| Dec 1, 2025 | 41.65 | 41.88 | 40.64 | 41.59 | 41.59 | -0.57% | 283,635 |
| Nov 28, 2025 | 42.29 | 42.61 | 40.65 | 41.83 | 41.83 | -1.25% | 117,469 |
| Nov 26, 2025 | 41.84 | 43.58 | 41.67 | 42.36 | 42.36 | 1.24% | 562,594 |
| Nov 25, 2025 | 40.83 | 42.15 | 40.53 | 41.84 | 41.84 | 2.30% | 246,613 |
| Nov 24, 2025 | 40.00 | 40.92 | 38.16 | 40.90 | 40.90 | 2.20% | 315,494 |
| Nov 21, 2025 | 37.99 | 40.24 | 36.89 | 40.02 | 40.02 | 4.74% | 315,608 |
| Nov 20, 2025 | 40.11 | 40.59 | 37.22 | 38.21 | 38.21 | -4.02% | 380,633 |
| Nov 19, 2025 | 38.61 | 39.84 | 38.50 | 39.81 | 39.81 | 3.32% | 291,575 |
| Nov 18, 2025 | 37.51 | 38.59 | 37.37 | 38.53 | 38.53 | 2.01% | 239,340 |
| Nov 17, 2025 | 38.38 | 38.86 | 37.51 | 37.77 | 37.77 | -1.59% | 368,216 |
| Nov 14, 2025 | 37.74 | 39.17 | 37.12 | 38.38 | 38.38 | -0.39% | 239,226 |
| Nov 13, 2025 | 42.95 | 44.79 | 38.25 | 38.53 | 38.53 | 7.12% | 429,233 |
| Nov 12, 2025 | 36.03 | 36.60 | 35.15 | 35.97 | 35.97 | 0.78% | 257,629 |
| Nov 11, 2025 | 35.60 | 36.01 | 35.16 | 35.69 | 35.69 | 0.39% | 120,443 |
| Nov 10, 2025 | 35.99 | 36.59 | 35.15 | 35.55 | 35.55 | 0.42% | 116,207 |
| Nov 7, 2025 | 35.35 | 37.02 | 34.41 | 35.40 | 35.40 | -0.42% | 191,475 |
| Nov 6, 2025 | 36.11 | 36.11 | 35.49 | 35.55 | 35.55 | -1.99% | 110,188 |
| Nov 5, 2025 | 35.68 | 36.99 | 35.68 | 36.27 | 36.27 | 1.97% | 142,236 |
| Nov 4, 2025 | 35.55 | 35.97 | 35.00 | 35.57 | 35.57 | -1.60% | 169,557 |
| Nov 3, 2025 | 36.84 | 36.84 | 35.83 | 36.15 | 36.15 | -1.44% | 241,543 |
| Oct 31, 2025 | 37.89 | 38.23 | 36.57 | 36.68 | 36.68 | -3.45% | 172,970 |
| Oct 30, 2025 | 38.11 | 38.56 | 37.82 | 37.99 | 37.99 | -0.39% | 125,797 |
| Oct 29, 2025 | 38.71 | 38.95 | 37.66 | 38.14 | 38.14 | -1.40% | 149,599 |
| Oct 28, 2025 | 38.00 | 38.78 | 37.46 | 38.68 | 38.68 | 0.99% | 123,816 |
| Oct 27, 2025 | 38.97 | 39.36 | 38.20 | 38.30 | 38.30 | -1.34% | 108,503 |
| Oct 24, 2025 | 39.62 | 39.62 | 38.75 | 38.82 | 38.82 | -0.84% | 69,420 |
| Oct 23, 2025 | 38.52 | 39.61 | 38.33 | 39.15 | 39.15 | 1.45% | 139,323 |
| Oct 22, 2025 | 38.91 | 39.20 | 38.45 | 38.59 | 38.59 | -0.82% | 134,379 |
| Oct 21, 2025 | 38.78 | 39.29 | 38.56 | 38.91 | 38.91 | -0.38% | 105,060 |
| Oct 20, 2025 | 38.26 | 39.27 | 37.80 | 39.06 | 39.06 | 3.03% | 102,791 |
| Oct 17, 2025 | 37.97 | 38.22 | 37.25 | 37.91 | 37.91 | -0.76% | 130,207 |
| Oct 16, 2025 | 38.08 | 38.43 | 37.88 | 38.20 | 38.20 | 0.24% | 121,782 |
| Oct 15, 2025 | 36.99 | 38.18 | 36.99 | 38.11 | 38.11 | 3.96% | 137,507 |
| Oct 14, 2025 | 35.69 | 37.11 | 35.69 | 36.66 | 36.66 | 0.88% | 124,598 |
| Oct 13, 2025 | 36.02 | 36.50 | 35.79 | 36.34 | 36.34 | 2.76% | 122,646 |
| Oct 10, 2025 | 36.62 | 36.91 | 35.31 | 35.37 | 35.37 | -3.43% | 139,239 |
| Oct 9, 2025 | 36.36 | 36.81 | 35.69 | 36.62 | 36.62 | 0.16% | 124,129 |
| Oct 8, 2025 | 35.76 | 36.58 | 35.47 | 36.56 | 36.56 | 3.01% | 137,441 |
| Oct 7, 2025 | 36.82 | 37.18 | 35.43 | 35.49 | 35.49 | -3.45% | 301,405 |
| Oct 6, 2025 | 36.50 | 36.91 | 36.26 | 36.76 | 36.76 | 0.93% | 205,104 |
| Oct 3, 2025 | 36.88 | 37.48 | 36.33 | 36.42 | 36.42 | -1.27% | 172,832 |
| Oct 2, 2025 | 36.27 | 36.96 | 35.98 | 36.89 | 36.89 | 1.54% | 198,987 |
| Oct 1, 2025 | 36.09 | 36.55 | 35.82 | 36.33 | 36.33 | -0.36% | 127,920 |
| Sep 30, 2025 | 37.03 | 37.39 | 36.16 | 36.46 | 36.46 | -1.67% | 183,660 |
| Sep 29, 2025 | 37.43 | 37.50 | 36.90 | 37.08 | 37.08 | -0.30% | 172,111 |
| Sep 26, 2025 | 36.91 | 37.53 | 36.33 | 37.19 | 37.19 | 0.69% | 182,982 |