Digi International Inc. - Common Stock (DGII)

31.25Last Price

+0.26 (0.84%)Change

Digi International Inc. is a global provider of industrial IoT (Internet of Things) connectivity solutions, specializing in the development and deployment of devices and software that facilitate the secure transfer of data across wireless and wired networks. The company offers a range of products, including routers, gateways, and embedded modules, which enable businesses to connect, monitor, and manage their assets effectively. Digi's solutions are geared towards various industries such as transportation, healthcare, and energy, helping organizations to enhance their operational efficiency, improve system reliability, and leverage real-time data for better decision-making. Additionally, Digi provides services that support the implementation and management of IoT applications, ensuring users can harness the full potential of connected technologies.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	31.09	31.78	30.90	31.25	240,069	31.25
1/30/2025	31.29	31.62	30.82	30.99	132,728	30.99
1/29/2025	30.65	31.30	30.60	30.72	177,584	30.72
1/28/2025	30.89	31.17	30.52	30.67	149,827	30.67
1/27/2025	31.56	31.96	30.67	30.79	214,889	30.79
1/24/2025	32.81	32.81	31.65	32.02	197,691	32.02
1/23/2025	32.18	33.23	31.96	32.99	188,239	32.99
1/22/2025	32.19	32.47	31.70	32.44	253,880	32.44
1/21/2025	29.85	32.28	29.85	32.06	265,623	32.06
1/17/2025	30.55	30.75	29.95	30.49	218,584	30.49
1/16/2025	30.14	30.50	29.92	30.47	189,813	30.47
1/15/2025	30.34	30.36	29.60	30.20	185,059	30.20
1/14/2025	28.73	29.50	28.72	29.50	239,895	29.50
1/13/2025	28.00	28.65	27.92	28.42	217,223	28.42
1/10/2025	28.56	28.86	28.09	28.38	226,427	28.38
1/08/2025	28.88	29.30	28.35	29.19	140,343	29.19
1/07/2025	29.68	29.88	28.89	29.18	187,967	29.18
1/06/2025	30.00	30.39	29.53	29.63	241,296	29.63
1/03/2025	29.49	30.14	29.15	29.92	225,954	29.92
1/02/2025	30.48	30.50	29.17	29.30	105,951	29.30
12/31/2024	30.22	0.00	30.23	30.23	0	30.23
12/30/2024	30.24	30.41	29.59	30.22	164,183	30.22
12/27/2024	30.73	31.05	30.02	30.40	144,916	30.40
12/26/2024	30.54	31.09	30.22	30.79	105,828	30.79
12/24/2024	30.32	30.81	30.03	30.76	87,275	30.76
12/23/2024	30.82	31.35	30.38	30.39	194,808	30.39
12/20/2024	31.88	32.52	30.69	30.74	1,273,540	30.74
12/19/2024	32.11	32.38	31.78	32.24	188,002	32.24
12/18/2024	33.48	33.78	31.29	31.63	322,744	31.63
12/17/2024	33.58	33.66	32.91	33.11	224,333	33.11
12/16/2024	33.15	33.97	32.88	33.71	248,518	33.71
12/13/2024	33.41	33.64	32.84	33.16	206,266	33.16
12/12/2024	33.87	34.82	33.24	33.33	144,951	33.33
12/11/2024	33.80	34.30	33.05	33.88	194,571	33.88
12/10/2024	32.95	33.67	32.49	33.57	178,488	33.57
12/09/2024	32.65	33.45	32.53	33.00	162,516	33.00
12/06/2024	32.65	32.67	32.11	32.49	179,555	32.49
12/05/2024	32.93	32.95	32.21	32.46	238,007	32.46
12/04/2024	33.02	33.39	32.38	32.95	198,375	32.95
12/03/2024	33.30	33.40	32.62	33.24	202,131	33.24
12/02/2024	33.14	33.53	32.55	33.48	274,527	33.48
11/29/2024	32.83	33.66	32.70	33.22	142,908	33.22
11/27/2024	32.69	32.99	32.09	32.67	206,227	32.67
11/26/2024	33.46	33.47	32.62	32.64	152,288	32.64
11/25/2024	33.09	34.44	32.95	33.64	309,011	33.64
11/22/2024	31.73	33.20	31.60	32.95	554,627	32.95
11/21/2024	31.42	32.06	31.32	31.48	283,607	31.48
11/20/2024	31.18	31.74	30.68	31.55	309,487	31.55
11/19/2024	30.15	31.54	30.15	31.18	195,871	31.18
11/18/2024	31.40	31.68	30.57	31.00	264,967	31.00
11/15/2024	31.83	31.83	30.42	31.41	294,127	31.41
11/14/2024	32.67	34.09	30.54	31.68	412,414	31.68
11/13/2024	32.89	33.19	31.66	31.97	402,283	31.97
11/12/2024	32.95	33.15	32.41	32.62	190,573	32.62
11/11/2024	32.69	33.33	32.58	33.22	194,493	33.22
11/08/2024	31.98	32.38	31.46	32.34	198,078	32.34
11/07/2024	32.37	32.55	31.58	32.00	171,904	32.00
11/06/2024	31.36	32.83	31.01	32.21	289,559	32.21
11/05/2024	29.09	29.72	29.09	29.37	111,302	29.37
11/04/2024	29.10	29.78	29.10	29.34	94,725	29.34
11/01/2024	29.09	29.63	28.96	29.05	107,349	29.05