Digi International Inc. DGII
NASDAQ · United States · Electronic Technology
$73.39-2.84 (-3.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $73.43 | -3.67% | $77.29 | $77.29 | $71.84 | 254.02K |
| 2026-09-30 | $76.23 | -0.35% | $76.40 | $77.30 | $75.89 | 485.60K |
| 2026-09-29 | $76.50 | -2.20% | $78.36 | $78.64 | $76.09 | 315.40K |
| 2026-09-28 | $78.22 | -0.10% | $77.51 | $78.64 | $75.29 | 364.30K |
| 2026-09-25 | $78.30 | +2.02% | $77.46 | $78.53 | $77.12 | 357.50K |
| 2026-09-24 | $76.75 | +1.93% | $73.99 | $76.86 | $73.78 | 455.10K |
| 2026-09-23 | $75.30 | +0.61% | $74.94 | $76.93 | $74.00 | 391.70K |
| 2026-09-22 | $74.84 | +2.89% | $72.90 | $74.98 | $71.81 | 366.50K |
| 2026-09-21 | $72.74 | +0.85% | $72.86 | $73.43 | $71.61 | 241.70K |
| 2026-09-18 | $72.13 | -0.73% | $73.11 | $73.11 | $70.94 | 736.80K |
| 2026-09-17 | $72.66 | +3.61% | $71.30 | $72.93 | $70.58 | 413.80K |
| 2026-09-16 | $70.13 | +2.23% | $69.00 | $70.51 | $68.43 | 372.10K |
| 2026-09-15 | $68.60 | +2.93% | $66.76 | $68.72 | $66.18 | 390.40K |
| 2026-09-14 | $66.65 | -3.45% | $67.55 | $68.82 | $66.16 | 432.40K |
| 2026-09-11 | $69.03 | +0.38% | $69.77 | $70.48 | $68.98 | 324.90K |
| 2026-09-10 | $68.77 | -0.20% | $68.17 | $70.03 | $67.70 | 223.20K |
| 2026-09-09 | $68.91 | -1.43% | $69.06 | $70.07 | $68.00 | 325.30K |
| 2026-09-08 | $69.91 | +0.79% | $69.18 | $70.64 | $68.58 | 210.40K |
| 2026-09-04 | $69.36 | -1.31% | $69.93 | $70.42 | $68.56 | 239.70K |
| 2026-09-03 | $70.28 | +0.96% | $69.28 | $70.41 | $67.45 | 536.40K |
| 2026-09-02 | $69.61 | -2.14% | $71.80 | $72.69 | $69.40 | 581.70K |
| 2026-09-01 | $71.13 | -5.08% | $73.25 | $74.68 | $70.28 | 443.30K |
| 2026-08-31 | $74.94 | -1.10% | $75.86 | $76.52 | $74.19 | 240.00K |
| 2026-08-28 | $75.77 | -2.17% | $77.66 | $78.22 | $75.23 | 278.90K |
| 2026-08-27 | $77.45 | +1.80% | $76.20 | $78.46 | $76.20 | 213.10K |
| 2026-08-26 | $76.08 | +0.21% | $75.63 | $76.81 | $75.42 | 224.90K |
| 2026-08-25 | $75.92 | +2.71% | $75.33 | $75.99 | $73.96 | 231.00K |
| 2026-08-24 | $73.92 | -1.32% | $74.47 | $75.30 | $72.65 | 596.50K |
| 2026-08-21 | $74.91 | +1.77% | $73.99 | $75.27 | $73.01 | 349.60K |
| 2026-08-20 | $73.61 | -3.26% | $75.43 | $75.58 | $72.36 | 471.10K |
| 2026-08-19 | $76.09 | -6.11% | $81.78 | $81.78 | $75.76 | 519.80K |
| 2026-08-18 | $81.04 | -2.76% | $81.60 | $82.67 | $80.75 | 427.10K |
| 2026-08-17 | $83.34 | -2.09% | $85.28 | $86.02 | $83.17 | 363.10K |
| 2026-08-14 | $85.12 | -0.02% | $85.20 | $85.63 | $83.50 | 297.40K |
| 2026-08-13 | $85.14 | -0.12% | $85.30 | $85.69 | $84.15 | 261.20K |
| 2026-08-12 | $85.24 | +1.99% | $84.44 | $85.72 | $84.27 | 380.80K |
| 2026-08-11 | $83.58 | +1.00% | $83.34 | $84.42 | $82.22 | 300.40K |
| 2026-08-10 | $82.75 | +1.29% | $81.75 | $83.89 | $80.89 | 370.40K |
| 2026-08-07 | $81.70 | -1.58% | $84.55 | $86.84 | $79.79 | 540.10K |
| 2026-08-06 | $83.01 | +14.10% | $76.88 | $83.42 | $70.63 | 792.10K |
| 2026-08-05 | $72.75 | +0.85% | $72.24 | $73.82 | $71.93 | 335.90K |
| 2026-08-04 | $72.14 | +2.47% | $71.85 | $73.93 | $71.07 | 404.10K |
| 2026-08-03 | $70.40 | +0.98% | $69.50 | $71.29 | $69.02 | 260.20K |
| 2026-07-31 | $69.72 | +2.24% | $69.37 | $70.89 | $67.93 | 279.80K |
| 2026-07-30 | $68.19 | +4.06% | $67.06 | $68.70 | $66.77 | 319.20K |
| 2026-07-29 | $65.53 | -2.22% | $66.80 | $67.50 | $63.99 | 339.70K |
| 2026-07-28 | $67.02 | -0.99% | $66.52 | $67.39 | $65.20 | 236.60K |
| 2026-07-27 | $67.69 | +1.11% | $67.58 | $68.69 | $65.52 | 275.80K |
| 2026-07-24 | $66.95 | +1.75% | $66.22 | $67.60 | $65.59 | 258.20K |
| 2026-07-23 | $65.80 | -0.60% | $65.59 | $67.87 | $65.28 | 250.80K |
| 2026-07-22 | $66.20 | -0.88% | $66.05 | $67.70 | $65.96 | 218.40K |
| 2026-07-21 | $66.79 | +4.13% | $65.38 | $67.04 | $65.06 | 297.10K |
| 2026-07-20 | $64.14 | +0.34% | $64.75 | $65.05 | $63.27 | 305.50K |
| 2026-07-17 | $63.92 | +0.11% | $61.38 | $64.63 | $59.86 | 314.30K |
| 2026-07-16 | $63.85 | -0.23% | $62.99 | $64.14 | $62.57 | 406.50K |
| 2026-07-15 | $64.00 | -5.37% | $67.71 | $68.39 | $62.62 | 548.90K |
| 2026-07-14 | $67.63 | +2.11% | $67.41 | $67.72 | $66.34 | 535.50K |
| 2026-07-13 | $66.23 | -2.16% | $66.58 | $67.48 | $64.64 | 669.60K |
| 2026-07-10 | $67.69 | -6.45% | $71.49 | $71.56 | $67.61 | 387.00K |
| 2026-07-09 | $72.36 | +1.44% | $72.73 | $74.45 | $72.05 | 430.90K |
| 2026-07-08 | $71.33 | +1.67% | $69.43 | $71.58 | $68.73 | 438.50K |
| 2026-07-07 | $70.16 | -4.18% | $72.70 | $72.70 | $69.56 | 378.60K |
| 2026-07-06 | $73.22 | +1.48% | $72.21 | $75.31 | $72.05 | 412.20K |
| 2026-07-02 | $72.15 | -2.66% | $74.00 | $74.18 | $71.37 | 528.20K |
| 2026-07-01 | $74.12 | -1.11% | $74.20 | $76.41 | $73.87 | 447.40K |
| 2026-06-30 | $74.95 | +2.35% | $73.20 | $75.12 | $72.54 | 714.20K |
| 2026-06-29 | $73.23 | +3.80% | $70.89 | $73.57 | $70.17 | 559.60K |
| 2026-06-26 | $70.55 | +2.00% | $68.38 | $71.55 | $67.46 | 1.64M |
| 2026-06-25 | $69.17 | +2.11% | $68.96 | $69.92 | $67.15 | 258.40K |
| 2026-06-24 | $67.74 | -1.47% | $68.68 | $69.46 | $67.58 | 385.10K |
| 2026-06-23 | $68.75 | -0.04% | $66.65 | $68.98 | $65.23 | 317.60K |
| 2026-06-22 | $68.78 | -0.41% | $69.54 | $70.82 | $68.12 | 264.50K |
| 2026-06-18 | $69.06 | +2.49% | $69.24 | $69.78 | $68.02 | 470.50K |
| 2026-06-17 | $67.38 | -2.06% | $69.10 | $69.40 | $67.24 | 247.10K |
| 2026-06-16 | $68.80 | -0.23% | $69.11 | $69.63 | $68.33 | 137.70K |
| 2026-06-15 | $68.96 | +0.41% | $69.62 | $69.91 | $68.28 | 278.40K |
| 2026-06-12 | $68.68 | +0.51% | $68.79 | $70.21 | $68.34 | 215.40K |
| 2026-06-11 | $68.33 | +6.15% | $65.15 | $68.70 | $64.67 | 260.50K |
| 2026-06-10 | $64.37 | -2.73% | $66.19 | $67.82 | $64.37 | 327.30K |
| 2026-06-09 | $66.18 | -1.58% | $67.93 | $68.29 | $63.15 | 325.10K |
| 2026-06-08 | $67.24 | +1.96% | $67.13 | $69.02 | $66.23 | 413.50K |
| 2026-06-05 | $65.95 | -4.77% | $68.24 | $68.55 | $65.40 | 255.90K |
| 2026-06-04 | $69.25 | +1.90% | $66.89 | $69.40 | $65.70 | 239.00K |
| 2026-06-03 | $67.96 | -2.66% | $69.78 | $70.30 | $67.43 | 324.20K |
| 2026-06-02 | $69.82 | +2.00% | $68.67 | $70.79 | $68.67 | 430.50K |
| 2026-06-01 | $68.45 | +2.47% | $66.80 | $68.60 | $66.11 | 416.80K |
| 2026-05-29 | $66.80 | -2.08% | $67.84 | $68.29 | $65.55 | 450.40K |
| 2026-05-28 | $68.22 | +2.00% | $66.95 | $68.61 | $65.94 | 461.30K |
| 2026-05-27 | $66.88 | -2.24% | $68.68 | $68.68 | $66.72 | 226.20K |
| 2026-05-26 | $68.41 | +3.40% | $67.14 | $68.66 | $66.17 | 400.90K |