Digi International Inc.DGIINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $39.56 | $47.73 | $38.90 | $44.72 | 851,612 |
| 2/4/2026 | $45.72 | $46.62 | $44.39 | $46.55 | 452,404 |
| 2/3/2026 | $45.01 | $45.71 | $44.14 | $44.90 | 292,600 |
| 2/2/2026 | $43.07 | $45.18 | $42.98 | $45.00 | 307,200 |
| 1/30/2026 | $44.80 | $45.39 | $42.32 | $43.07 | 489,035 |
| 1/29/2026 | $45.02 | $45.40 | $43.80 | $45.29 | 305,500 |
| 1/28/2026 | $44.83 | $45.84 | $43.88 | $44.90 | 422,629 |
| 1/27/2026 | $42.82 | $43.71 | $42.82 | $43.59 | 136,709 |
| 1/26/2026 | $42.44 | $43.24 | $42.10 | $42.86 | 415,000 |
| 1/23/2026 | $43.58 | $43.69 | $42.32 | $42.34 | 284,427 |
| 1/22/2026 | $43.54 | $44.19 | $43.42 | $43.70 | 149,800 |
| 1/21/2026 | $43.10 | $43.96 | $42.21 | $43.19 | 253,920 |
| 1/20/2026 | $43.32 | $44.50 | $42.53 | $42.68 | 195,100 |
| 1/16/2026 | $43.11 | $44.17 | $42.36 | $44.05 | 331,036 |
| 1/15/2026 | $43.02 | $43.83 | $42.97 | $43.20 | 172,049 |
| 1/14/2026 | $42.54 | $42.88 | $41.96 | $42.73 | 191,030 |
| 1/13/2026 | $41.92 | $42.99 | $41.29 | $42.68 | 256,441 |
| 1/12/2026 | $40.83 | $42.02 | $40.47 | $41.82 | 216,100 |
| 1/9/2026 | $42.37 | $42.58 | $40.65 | $40.84 | 314,700 |
| 1/8/2026 | $42.48 | $43.02 | $42.28 | $42.37 | 259,400 |
| 1/7/2026 | $44.59 | $44.59 | $42.65 | $42.84 | 253,400 |
| 1/6/2026 | $44.17 | $44.72 | $43.75 | $44.43 | 273,522 |
| 1/5/2026 | $43.31 | $44.73 | $43.28 | $44.14 | 212,100 |
| 1/2/2026 | $43.48 | $44.91 | $42.48 | $43.16 | 320,931 |
| 12/31/2025 | $44.47 | $45.13 | $43.27 | $43.29 | 152,600 |
| 12/30/2025 | $44.25 | $44.38 | $43.86 | $44.15 | 169,100 |
| 12/29/2025 | $44.49 | $44.61 | $43.64 | $44.26 | 335,705 |
| 12/26/2025 | $44.21 | $44.56 | $43.60 | $44.49 | 239,111 |
| 12/24/2025 | $43.98 | $44.59 | $43.70 | $44.15 | 127,929 |
| 12/23/2025 | $44.50 | $44.55 | $43.97 | $44.03 | 176,100 |
| 12/22/2025 | $44.14 | $45.35 | $43.87 | $44.72 | 266,600 |
| 12/19/2025 | $43.33 | $44.66 | $43.28 | $43.86 | 1.31M |
| 12/18/2025 | $44.05 | $44.13 | $43.38 | $43.57 | 342,900 |
| 12/17/2025 | $44.10 | $44.32 | $43.30 | $43.56 | 182,862 |
| 12/16/2025 | $45.20 | $45.88 | $43.93 | $43.94 | 361,947 |
| 12/15/2025 | $45.93 | $46.01 | $45.06 | $45.19 | 237,520 |
| 12/12/2025 | $47.34 | $47.34 | $45.24 | $45.51 | 229,348 |
| 12/11/2025 | $47.30 | $47.67 | $46.53 | $47.21 | 229,500 |
| 12/10/2025 | $46.10 | $48.00 | $45.97 | $47.00 | 338,144 |
| 12/9/2025 | $45.78 | $46.50 | $45.39 | $46.30 | 249,100 |
| 12/8/2025 | $45.21 | $46.11 | $44.80 | $45.91 | 356,308 |
| 12/5/2025 | $43.69 | $45.64 | $43.53 | $45.09 | 443,284 |
| 12/4/2025 | $42.83 | $43.72 | $42.57 | $43.71 | 301,446 |
| 12/3/2025 | $42.57 | $43.07 | $42.00 | $42.92 | 191,000 |
| 12/2/2025 | $41.70 | $42.63 | $41.56 | $42.45 | 227,200 |
| 12/1/2025 | $41.65 | $41.88 | $40.64 | $41.59 | 283,635 |
| 11/28/2025 | $42.29 | $42.61 | $40.65 | $41.83 | 117,500 |
| 11/26/2025 | $41.84 | $43.58 | $41.67 | $42.36 | 562,600 |
| 11/25/2025 | $40.83 | $42.15 | $40.53 | $41.84 | 246,613 |
| 11/24/2025 | $40.00 | $40.92 | $38.16 | $40.90 | 315,500 |
| 11/21/2025 | $37.99 | $40.24 | $36.89 | $40.02 | 315,608 |
| 11/20/2025 | $40.11 | $40.59 | $37.22 | $38.21 | 380,633 |
| 11/19/2025 | $38.61 | $39.84 | $38.50 | $39.81 | 291,600 |
| 11/18/2025 | $37.51 | $38.59 | $37.37 | $38.53 | 239,340 |
| 11/17/2025 | $38.38 | $38.85 | $37.51 | $37.77 | 368,216 |
| 11/14/2025 | $37.74 | $39.17 | $37.12 | $38.38 | 239,226 |
| 11/13/2025 | $42.95 | $44.79 | $38.25 | $38.53 | 429,233 |
| 11/12/2025 | $36.03 | $36.60 | $35.15 | $35.97 | 257,629 |
| 11/11/2025 | $35.60 | $36.01 | $35.16 | $35.69 | 120,443 |
| 11/10/2025 | $35.99 | $36.59 | $35.15 | $35.55 | 116,207 |