NASDAQ:DGII | Historical Stock Price | DIGI INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.57$3.52$7.90$17.73$39.81$89.381989-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.72$17.72202,500——
2019-12-30$18.06$18.06819,500——
2019-12-27$17.36$17.36100,400——
2019-12-26$17.54$17.5486,300——
2019-12-24$17.78$17.7851,500——
2019-12-23$17.83$17.83114,000——
2019-12-20$18.12$18.121,146,000——
2019-12-19$18.68$18.68295,700——
2019-12-18$18.60$18.60300,700——
2019-12-17$18.22$18.22267,100——
2019-12-16$17.49$17.49394,000——
2019-12-13$17.00$17.00124,700——
2019-12-12$17.18$17.18168,700——
2019-12-11$17.22$17.22152,900——
2019-12-10$17.20$17.20133,400——
2019-12-09$17.10$17.10194,300——
2019-12-06$17.32$17.32340,700——
2019-12-05$17.53$17.53248,200——
2019-12-04$17.42$17.42285,400——
2019-12-03$17.85$17.85243,500——
2019-12-02$17.47$17.47174,500——
2019-11-29$17.84$17.8467,700——
2019-11-27$17.94$17.94121,300——
2019-11-26$17.78$17.78191,300——
2019-11-25$18.09$18.09319,600——
2019-11-22$18.43$18.43294,300——
2019-11-21$18.16$18.16161,500——
2019-11-20$18.48$18.48400,300——
2019-11-19$18.20$18.20580,800——
2019-11-18$18.22$18.22445,100——
2019-11-15$17.36$17.36612,200——
2019-11-14$15.10$15.10317,600——
2019-11-13$14.77$14.77129,300——
2019-11-12$14.89$14.89155,000——
2019-11-11$14.85$14.85122,900——
2019-11-08$14.94$14.94214,900——
2019-11-07$14.16$14.1664,000——
2019-11-06$14.10$14.10105,900——
2019-11-05$14.34$14.3464,200——
2019-11-04$14.47$14.4786,400——
2019-11-01$14.64$14.64106,300——
2019-10-31$14.42$14.4274,500——
2019-10-30$14.35$14.3586,900——
2019-10-29$14.40$14.40181,600——
2019-10-28$13.99$13.9951,500——
2019-10-25$13.79$13.7925,500——
2019-10-24$13.81$13.8163,400——
2019-10-23$14.29$14.2943,400——
2019-10-22$14.32$14.3230,100——
2019-10-21$14.30$14.3057,800——
2019-10-18$14.28$14.28100,000——
2019-10-17$14.28$14.28110,300——
2019-10-16$14.09$14.0956,000——
2019-10-15$13.89$13.8977,300——
2019-10-14$13.72$13.7246,500——
2019-10-11$13.62$13.6267,100——
2019-10-10$13.39$13.3959,200——
2019-10-09$13.31$13.3153,600——
2019-10-08$13.34$13.3479,200——
2019-10-07$13.62$13.6263,700——
2019-10-04$13.52$13.5282,100——
2019-10-03$13.05$13.0563,600——
2019-10-02$13.29$13.2979,800——
2019-10-01$13.32$13.3285,600——
2019-09-30$13.62$13.6275,400——
2019-09-27$13.75$13.75107,800——
2019-09-26$13.72$13.7248,800——
2019-09-25$13.85$13.8589,700——
2019-09-24$13.63$13.63103,700——
2019-09-23$13.66$13.6645,900——
2019-09-20$13.60$13.60247,600——
2019-09-19$13.71$13.7155,600——
2019-09-18$13.95$13.9582,900——
2019-09-17$14.24$14.2473,000——
2019-09-16$14.24$14.2476,000——
2019-09-13$14.37$14.37108,700——
2019-09-12$14.52$14.52155,100——
2019-09-11$14.13$14.13162,800——
2019-09-10$13.30$13.3076,900——
2019-09-09$13.19$13.1957,300——
2019-09-06$13.04$13.0462,000——
2019-09-05$12.99$12.9972,500——
2019-09-04$12.72$12.7264,600——
2019-09-03$12.55$12.5580,100——
2019-08-30$12.78$12.7856,300——
2019-08-29$12.93$12.9366,100——
2019-08-28$12.58$12.5862,700——
2019-08-27$12.54$12.5491,000——
2019-08-26$12.91$12.9163,000——
2019-08-23$12.95$12.9595,000——
2019-08-22$13.47$13.47129,500——
2019-08-21$13.50$13.5090,800——
2019-08-20$13.18$13.1892,000——
2019-08-19$13.19$13.1967,000——
2019-08-16$13.14$13.14138,800——
2019-08-15$13.04$13.04137,000——
2019-08-14$13.59$13.59196,200——
2019-08-13$13.76$13.76261,900——
2019-08-12$13.65$13.65181,700——
2019-08-09$13.09$13.09251,800——
2019-08-08$12.83$12.83138,600——
2019-08-07$12.49$12.4955,600——
2019-08-06$12.51$12.51106,200——
2019-08-05$12.53$12.53112,500——
2019-08-02$12.84$12.8475,500——
2019-08-01$13.12$13.1277,400——
2019-07-31$13.13$13.13121,600——
2019-07-30$13.30$13.3089,100——
2019-07-29$13.24$13.2447,400——
2019-07-26$13.25$13.2557,900——
2019-07-25$13.07$13.0789,000——
2019-07-24$13.29$13.29104,700——
2019-07-23$12.88$12.88160,400——
2019-07-22$12.83$12.83175,000——
2019-07-19$13.01$13.01110,800——
2019-07-18$12.87$12.8773,300——
2019-07-17$12.86$12.86126,800——
2019-07-16$12.87$12.8791,800——
2019-07-15$12.83$12.83118,900——
2019-07-12$12.89$12.89101,200——
2019-07-11$12.85$12.8594,800——
2019-07-10$12.58$12.58128,900——
2019-07-09$12.63$12.63109,400——
2019-07-08$12.61$12.61148,100——
2019-07-05$12.66$12.66133,900——
2019-07-03$12.93$12.93123,900——
2019-07-02$12.69$12.69121,300——
2019-07-01$12.80$12.80120,700——
2019-06-28$12.68$12.68295,600——
2019-06-27$12.32$12.32147,000——
2019-06-26$12.17$12.17158,100——
2019-06-25$12.06$12.06233,800——
2019-06-24$11.70$11.70163,200——
2019-06-21$11.88$11.88237,800——
2019-06-20$12.04$12.04130,300——
2019-06-19$11.86$11.8658,900——
2019-06-18$11.83$11.8390,300——
2019-06-17$11.61$11.6198,300——
2019-06-14$11.83$11.83177,400——
2019-06-13$11.49$11.4971,000——
2019-06-12$11.45$11.4571,800——
2019-06-11$11.46$11.4693,600——
2019-06-10$11.51$11.5161,600——
2019-06-07$11.52$11.5273,100——
2019-06-06$11.44$11.44118,200——
2019-06-05$11.42$11.42116,600——
2019-06-04$11.44$11.44133,600——
2019-06-03$10.97$10.97131,200——
2019-05-31$10.89$10.89130,800——
2019-05-30$11.74$11.74114,500——
2019-05-29$11.48$11.48210,000——
2019-05-28$11.79$11.7961,000——
2019-05-24$11.75$11.75186,800——
2019-05-23$11.50$11.5088,300——
2019-05-22$11.94$11.9464,100——
2019-05-21$12.01$12.0159,400——
2019-05-20$11.88$11.8860,700——
2019-05-17$11.90$11.9056,000——
2019-05-16$11.99$11.99177,000——
2019-05-15$11.83$11.8382,300——
2019-05-14$11.88$11.8878,800——
2019-05-13$11.67$11.67185,800——
2019-05-10$12.14$12.1485,800——
2019-05-09$12.20$12.2095,500——
2019-05-08$12.34$12.3471,100——
2019-05-07$12.48$12.48121,600——
2019-05-06$12.82$12.82151,300——
2019-05-03$12.75$12.75211,300——
2019-05-02$13.10$13.10118,600——
2019-05-01$12.92$12.92207,100——
2019-04-30$12.87$12.87198,200——
2019-04-29$12.97$12.9791,500——
2019-04-26$12.81$12.8179,000——
2019-04-25$12.82$12.8284,900——
2019-04-24$13.03$13.0397,900——
2019-04-23$13.04$13.04130,500——
2019-04-22$12.69$12.6978,900——
2019-04-18$12.50$12.5073,300——
2019-04-17$12.60$12.60106,200——
2019-04-16$12.78$12.78242,900——
2019-04-15$12.54$12.54114,300——
2019-04-12$12.49$12.4967,700——
2019-04-11$12.48$12.4872,300——
2019-04-10$12.58$12.58153,700——
2019-04-09$12.33$12.3398,700——
2019-04-08$12.47$12.47129,300——
2019-04-05$12.54$12.54151,300——
2019-04-04$12.50$12.50106,300——
2019-04-03$12.55$12.55175,800——
2019-04-02$12.53$12.53103,100——
2019-04-01$12.68$12.68136,500——
2019-03-29$12.67$12.67156,100——
2019-03-28$12.78$12.78164,500——
2019-03-27$12.47$12.4770,700——
2019-03-26$12.51$12.5185,400——
2019-03-25$12.36$12.36104,600——
2019-03-22$12.39$12.39193,000——
2019-03-21$13.13$13.13112,800——
2019-03-20$13.04$13.04149,800——
2019-03-19$12.88$12.88140,800——
2019-03-18$12.93$12.93316,600——
2019-03-15$12.68$12.68318,300——
2019-03-14$13.05$13.0590,500——
2019-03-13$12.84$12.84110,000——
2019-03-12$13.10$13.1084,200——
2019-03-11$13.09$13.09220,000——
2019-03-08$12.59$12.59101,700——
2019-03-07$12.67$12.6799,200——
2019-03-06$12.71$12.71213,600——
2019-03-05$12.95$12.95128,800——
2019-03-04$13.05$13.05141,500——
2019-03-01$13.02$13.02205,700——
2019-02-28$13.20$13.20168,200——
2019-02-27$13.21$13.2184,100——
2019-02-26$13.40$13.40131,700——
2019-02-25$13.64$13.64155,900——
2019-02-22$13.67$13.67160,400——
2019-02-21$13.56$13.56136,600——
2019-02-20$13.52$13.52252,700——
2019-02-19$13.38$13.38142,500——
2019-02-15$13.49$13.49199,500——
2019-02-14$13.33$13.33246,200——
2019-02-13$13.26$13.26341,000——
2019-02-12$13.19$13.19226,300——
2019-02-11$13.15$13.15153,600——
2019-02-08$13.28$13.28129,200——
2019-02-07$13.41$13.41197,600——
2019-02-06$13.53$13.53600,000——
2019-02-05$13.44$13.44410,400——
2019-02-04$14.08$14.08384,700——
2019-02-01$13.50$13.50920,200——
2019-01-31$11.86$11.86209,400——
2019-01-30$11.42$11.42142,600——
2019-01-29$11.53$11.53133,500——
2019-01-28$11.36$11.36231,600——
2019-01-25$11.40$11.40204,000——
2019-01-24$11.04$11.0497,300——
2019-01-23$11.09$11.09112,600——
2019-01-22$11.40$11.40306,500——
2019-01-18$11.74$11.74315,400——
2019-01-17$11.57$11.57212,600——
2019-01-16$11.42$11.42213,900——
2019-01-15$11.40$11.40202,700——
2019-01-14$11.51$11.51480,500——
2019-01-11$11.72$11.72331,900——
2019-01-10$11.56$11.56102,000——
2019-01-09$11.54$11.54158,800——
2019-01-08$11.70$11.70211,300——
2019-01-07$10.88$10.8861,500——
2019-01-04$10.67$10.67112,800——
2019-01-03$10.07$10.0787,400——
2019-01-02$10.39$10.39114,700——