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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.90$18.90104,100——
2020-12-30$18.97$18.97111,700——
2020-12-29$18.82$18.82141,900——
2020-12-28$19.30$19.30131,100——
2020-12-24$19.70$19.7099,600——
2020-12-23$19.11$19.11142,000——
2020-12-22$18.73$18.73107,800——
2020-12-21$18.60$18.60216,300——
2020-12-18$18.93$18.93649,200——
2020-12-17$19.51$19.51135,200——
2020-12-16$19.50$19.50125,900——
2020-12-15$19.36$19.36202,600——
2020-12-14$18.67$18.67165,800——
2020-12-11$18.79$18.79211,200——
2020-12-10$19.11$19.11787,500——
2020-12-09$17.71$17.71299,700——
2020-12-08$17.44$17.44127,800——
2020-12-07$17.39$17.39206,700——
2020-12-04$17.45$17.45143,100——
2020-12-03$17.10$17.1056,300——
2020-12-02$16.97$16.97160,800——
2020-12-01$17.41$17.41214,800——
2020-11-30$17.16$17.16614,600——
2020-11-27$17.80$17.80247,800——
2020-11-25$17.01$17.01122,600——
2020-11-24$16.75$16.75155,600——
2020-11-23$16.68$16.68140,000——
2020-11-20$16.82$16.82160,500——
2020-11-19$16.92$16.92169,000——
2020-11-18$16.90$16.90259,900——
2020-11-17$17.53$17.53388,100——
2020-11-16$17.95$17.95272,800——
2020-11-13$16.70$16.70346,900——
2020-11-12$17.50$17.50132,300——
2020-11-11$17.66$17.66157,400——
2020-11-10$17.17$17.17257,900——
2020-11-09$16.76$16.76127,400——
2020-11-06$16.12$16.1263,100——
2020-11-05$16.36$16.3699,900——
2020-11-04$15.58$15.5891,700——
2020-11-03$15.76$15.76108,600——
2020-11-02$15.13$15.1363,200——
2020-10-30$14.73$14.7361,800——
2020-10-29$15.03$15.0371,300——
2020-10-28$14.74$14.7494,200——
2020-10-27$15.45$15.4566,600——
2020-10-26$15.38$15.38113,700——
2020-10-23$15.86$15.86122,900——
2020-10-22$15.89$15.8991,600——
2020-10-21$15.84$15.84215,700——
2020-10-20$17.13$17.13190,900——
2020-10-19$16.64$16.6467,600——
2020-10-16$16.72$16.72120,500——
2020-10-15$16.98$16.98124,700——
2020-10-14$16.61$16.6147,200——
2020-10-13$16.72$16.7294,000——
2020-10-12$16.91$16.9191,600——
2020-10-09$16.68$16.6889,300——
2020-10-08$16.37$16.3799,400——
2020-10-07$16.21$16.21109,900——
2020-10-06$16.09$16.09136,000——
2020-10-05$16.19$16.19111,300——
2020-10-02$15.65$15.65105,500——
2020-10-01$15.65$15.65126,600——
2020-09-30$15.63$15.63173,400——
2020-09-29$15.99$15.99267,800——
2020-09-28$15.24$15.24179,100——
2020-09-25$14.58$14.58142,400——
2020-09-24$14.71$14.71184,600——
2020-09-23$14.62$14.62188,700——
2020-09-22$15.03$15.03186,000——
2020-09-21$14.81$14.81230,500——
2020-09-18$15.39$15.39501,400——
2020-09-17$14.50$14.50116,700——
2020-09-16$14.62$14.62127,400——
2020-09-15$14.68$14.68141,200——
2020-09-14$14.75$14.75213,600——
2020-09-11$14.88$14.88292,700——
2020-09-10$14.27$14.27308,900——
2020-09-09$13.54$13.54171,000——
2020-09-08$13.40$13.40139,900——
2020-09-04$13.58$13.58168,700——
2020-09-03$13.57$13.57277,900——
2020-09-02$14.13$14.13102,100——
2020-09-01$13.93$13.93163,000——
2020-08-31$13.62$13.62170,400——
2020-08-28$13.70$13.70118,400——
2020-08-27$13.58$13.58207,400——
2020-08-26$13.90$13.90332,100——
2020-08-25$13.59$13.59124,700——
2020-08-24$13.43$13.4373,100——
2020-08-21$13.28$13.28106,800——
2020-08-20$13.61$13.61121,700——
2020-08-19$13.82$13.82172,300——
2020-08-18$14.00$14.00112,000——
2020-08-17$14.46$14.46295,000——
2020-08-14$13.83$13.83195,800——
2020-08-13$13.56$13.56114,800——
2020-08-12$13.76$13.76143,600——
2020-08-11$13.82$13.82319,900——
2020-08-10$13.82$13.82135,300——
2020-08-07$14.30$14.30359,900——
2020-08-06$12.76$12.76109,900——
2020-08-05$12.73$12.73120,800——
2020-08-04$12.32$12.3288,800——
2020-08-03$12.59$12.59124,400——
2020-07-31$12.12$12.12121,500——
2020-07-30$12.18$12.1887,900——
2020-07-29$12.12$12.12121,100——
2020-07-28$11.62$11.62135,100——
2020-07-27$11.86$11.86101,400——
2020-07-24$11.30$11.3089,800——
2020-07-23$11.63$11.63136,400——
2020-07-22$11.28$11.2866,300——
2020-07-21$11.54$11.5490,700——
2020-07-20$11.28$11.2895,200——
2020-07-17$11.37$11.3798,200——
2020-07-16$11.08$11.08103,600——
2020-07-15$11.27$11.27131,500——
2020-07-14$10.74$10.74165,500——
2020-07-13$10.70$10.70149,000——
2020-07-10$10.80$10.80121,500——
2020-07-09$10.70$10.70202,500——
2020-07-08$10.84$10.84176,700——
2020-07-07$10.57$10.57186,700——
2020-07-06$11.38$11.38158,000——
2020-07-02$11.19$11.19207,500——
2020-07-01$11.18$11.18171,800——
2020-06-30$11.65$11.65274,600——
2020-06-29$11.18$11.18281,200——
2020-06-26$10.79$10.79402,300——
2020-06-25$10.69$10.69130,700——
2020-06-24$10.39$10.39187,000——
2020-06-23$10.74$10.74122,500——
2020-06-22$10.79$10.79347,900——
2020-06-19$10.31$10.31372,900——
2020-06-18$10.79$10.79224,800——
2020-06-17$10.79$10.7999,300——
2020-06-16$11.31$11.31168,800——
2020-06-15$11.05$11.05142,100——
2020-06-12$10.90$10.90134,200——
2020-06-11$10.12$10.12163,500——
2020-06-10$11.58$11.58106,700——
2020-06-09$12.16$12.16108,400——
2020-06-08$12.40$12.40163,300——
2020-06-05$11.69$11.69246,900——
2020-06-04$11.43$11.43126,900——
2020-06-03$11.57$11.57188,400——
2020-06-02$11.21$11.21137,100——
2020-06-01$11.25$11.25147,100——
2020-05-29$11.13$11.13142,500——
2020-05-28$11.10$11.10129,600——
2020-05-27$11.64$11.64162,900——
2020-05-26$11.37$11.37128,200——
2020-05-22$11.00$11.0063,400——
2020-05-21$11.19$11.19103,100——
2020-05-20$11.41$11.41121,100——
2020-05-19$10.97$10.97143,000——
2020-05-18$10.95$10.95192,700——
2020-05-15$10.43$10.43170,200——
2020-05-14$10.25$10.25147,000——
2020-05-13$10.27$10.27247,700——
2020-05-12$11.18$11.18278,100——
2020-05-11$11.81$11.81181,000——
2020-05-08$12.09$12.09303,500——
2020-05-07$11.04$11.04128,500——
2020-05-06$10.56$10.5689,600——
2020-05-05$10.67$10.67115,000——
2020-05-04$10.79$10.79129,500——
2020-05-01$10.63$10.63215,200——
2020-04-30$11.35$11.35125,300——
2020-04-29$12.04$12.04258,600——
2020-04-28$11.40$11.40229,000——
2020-04-27$10.65$10.65111,200——
2020-04-24$10.34$10.34108,500——
2020-04-23$10.25$10.25104,400——
2020-04-22$10.07$10.07131,800——
2020-04-21$9.51$9.51162,100——
2020-04-20$10.41$10.41228,400——
2020-04-17$10.18$10.18140,600——
2020-04-16$9.42$9.42184,100——
2020-04-15$9.40$9.40150,800——
2020-04-14$9.57$9.57218,400——
2020-04-13$9.93$9.93184,400——
2020-04-09$9.97$9.97269,600——
2020-04-08$9.60$9.60151,400——
2020-04-07$9.02$9.02336,500——
2020-04-06$9.14$9.14322,000——
2020-04-03$8.13$8.13177,400——
2020-04-02$9.07$9.07201,700——
2020-04-01$8.74$8.74224,500——
2020-03-31$9.54$9.54271,800——
2020-03-30$9.76$9.76323,100——
2020-03-27$9.12$9.12213,200——
2020-03-26$9.68$9.68560,300——
2020-03-25$8.21$8.21328,900——
2020-03-24$8.47$8.47400,600——
2020-03-23$8.46$8.46223,100——
2020-03-20$7.74$7.74441,000——
2020-03-19$6.40$6.40497,900——
2020-03-18$6.87$6.87259,200——
2020-03-17$9.44$9.44380,300——
2020-03-16$9.12$9.12243,800——
2020-03-13$10.19$10.19250,700——
2020-03-12$9.81$9.81320,300——
2020-03-11$11.29$11.29285,800——
2020-03-10$12.27$12.27336,500——
2020-03-09$11.62$11.62327,000——
2020-03-06$12.86$12.86183,300——
2020-03-05$13.45$13.45181,500——
2020-03-04$14.02$14.02278,900——
2020-03-03$13.27$13.27199,300——
2020-03-02$13.32$13.32296,600——
2020-02-28$13.24$13.24532,500——
2020-02-27$13.40$13.40524,400——
2020-02-26$14.10$14.10251,400——
2020-02-25$14.16$14.16326,900——
2020-02-24$14.63$14.63195,900——
2020-02-21$15.02$15.02198,900——
2020-02-20$14.96$14.96239,700——
2020-02-19$14.79$14.79197,300——
2020-02-18$14.70$14.70187,200——
2020-02-14$14.82$14.82138,900——
2020-02-13$14.73$14.73180,000——
2020-02-12$14.81$14.81209,000——
2020-02-11$15.13$15.13211,000——
2020-02-10$14.94$14.94565,900——
2020-02-07$14.66$14.66412,300——
2020-02-06$14.38$14.38269,000——
2020-02-05$14.19$14.19495,200——
2020-02-04$13.92$13.92993,300——
2020-02-03$14.36$14.36841,100——
2020-01-31$15.80$15.801,369,500——
2020-01-30$16.73$16.73320,100——
2020-01-29$16.41$16.41239,000——
2020-01-28$16.53$16.53196,900——
2020-01-27$16.02$16.02151,600——
2020-01-24$16.36$16.36160,100——
2020-01-23$16.83$16.83257,400——
2020-01-22$16.52$16.52197,800——
2020-01-21$16.90$16.90162,800——
2020-01-17$17.49$17.49174,200——
2020-01-16$17.65$17.6596,200——
2020-01-15$17.54$17.54130,900——
2020-01-14$17.45$17.45247,500——
2020-01-13$17.70$17.70123,600——
2020-01-10$17.36$17.36165,500——
2020-01-09$17.31$17.31529,900——
2020-01-08$17.57$17.57144,400——
2020-01-07$17.40$17.40187,200——
2020-01-06$17.55$17.55186,300——
2020-01-03$17.66$17.66169,400——
2020-01-02$17.63$17.6394,700——