Digi International Inc (DGII) Historical Stock Data
45.91 ↑0.82 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGII is up 0.09% a day on average. There have been 17 days where Digi International Inc closed green and 13 days where DGII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 45.21 | 45.91 | ↑$0.70 (1.55%) | 44.80 | 46.11 | 356.31K |
| 2025-12-05 | 43.69 | 45.09 | ↑$1.40 (3.20%) | 43.53 | 45.64 | 443.26K |
| 2025-12-04 | 42.83 | 43.71 | ↑$0.88 (2.05%) | 42.57 | 43.72 | 301.45K |
| 2025-12-03 | 42.57 | 42.92 | ↑$0.35 (0.82%) | 42.00 | 43.07 | 190.96K |
| 2025-12-02 | 41.70 | 42.45 | ↑$0.75 (1.80%) | 41.56 | 42.63 | 227.18K |
| 2025-12-01 | 41.65 | 41.59 | ↓$0.06 (-0.14%) | 40.64 | 41.88 | 283.64K |
| 2025-11-28 | 42.29 | 41.83 | ↓$0.46 (-1.09%) | 40.65 | 42.61 | 117.47K |
| 2025-11-26 | 41.84 | 42.36 | ↑$0.52 (1.24%) | 41.67 | 43.58 | 562.59K |
| 2025-11-25 | 40.83 | 41.84 | ↑$1.01 (2.47%) | 40.53 | 42.15 | 246.61K |
| 2025-11-24 | 40.00 | 40.90 | ↑$0.90 (2.25%) | 38.16 | 40.92 | 315.49K |
| 2025-11-21 | 37.99 | 40.02 | ↑$2.03 (5.34%) | 36.89 | 40.24 | 315.59K |
| 2025-11-20 | 40.11 | 38.21 | ↓$1.90 (-4.74%) | 37.22 | 40.59 | 380.63K |
| 2025-11-19 | 38.61 | 39.81 | ↑$1.20 (3.11%) | 38.50 | 39.84 | 291.56K |
| 2025-11-18 | 37.51 | 38.53 | ↑$1.02 (2.72%) | 37.37 | 38.59 | 239.34K |
| 2025-11-17 | 38.38 | 37.77 | ↓$0.61 (-1.59%) | 37.51 | 38.86 | 368.22K |
| 2025-11-14 | 37.74 | 38.38 | ↑$0.64 (1.70%) | 37.12 | 39.17 | 239.23K |
| 2025-11-13 | 42.95 | 38.53 | ↓$4.42 (-10.29%) | 38.25 | 44.79 | 429.23K |
| 2025-11-12 | 36.03 | 35.97 | ↓$0.06 (-0.17%) | 35.15 | 36.60 | 257.17K |
| 2025-11-11 | 35.60 | 35.69 | ↑$0.09 (0.25%) | 35.16 | 36.01 | 120.44K |
| 2025-11-10 | 35.99 | 35.55 | ↓$0.44 (-1.22%) | 35.15 | 36.59 | 116.21K |
| 2025-11-07 | 35.35 | 35.40 | ↑$0.05 (0.14%) | 34.41 | 37.02 | 191.48K |
| 2025-11-06 | 36.11 | 35.55 | ↓$0.56 (-1.55%) | 35.49 | 36.11 | 110.19K |
| 2025-11-05 | 35.68 | 36.27 | ↑$0.59 (1.65%) | 35.68 | 36.99 | 142.24K |
| 2025-11-04 | 35.55 | 35.57 | ↑$0.02 (0.06%) | 35.00 | 35.97 | 169.56K |
| 2025-11-03 | 36.84 | 36.15 | ↓$0.69 (-1.87%) | 35.83 | 36.84 | 241.54K |
| 2025-10-31 | 37.89 | 36.68 | ↓$1.21 (-3.19%) | 36.57 | 38.23 | 172.97K |
| 2025-10-30 | 38.11 | 37.99 | ↓$0.12 (-0.31%) | 37.82 | 38.56 | 125.70K |
| 2025-10-29 | 38.71 | 38.14 | ↓$0.57 (-1.47%) | 37.66 | 38.95 | 149.60K |
| 2025-10-28 | 38.00 | 38.68 | ↑$0.68 (1.79%) | 37.46 | 38.78 | 123.82K |
| 2025-10-27 | 38.97 | 38.30 | ↓$0.67 (-1.72%) | 38.20 | 39.36 | 108.50K |
Create an account or log in to view more rows.
$DGII i need more
$DGII almost time for the running
$DGII lmao wtf was that
$DGII wow
looking like it’s going to be a monster day!
$DGII hello
please hold.
$DGII Is it Monday yet
$DGII This stock is the golden ticket.
$DGII holy fuck
$DGII had to buy calls
$DGII just waiting to short this bad boy.