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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$26.00$26.00236,300——
2023-12-28$26.83$26.83214,100——
2023-12-27$26.28$26.28167,000——
2023-12-26$26.49$26.49191,500——
2023-12-22$26.16$26.16234,800——
2023-12-21$25.72$25.72220,900——
2023-12-20$24.91$24.91282,200——
2023-12-19$25.50$25.50226,900——
2023-12-18$24.85$24.85203,500——
2023-12-15$24.80$24.801,325,600——
2023-12-14$25.44$25.44256,500——
2023-12-13$24.66$24.66253,000——
2023-12-12$23.79$23.79210,400——
2023-12-11$24.56$24.56238,900——
2023-12-08$24.26$24.26295,700——
2023-12-07$23.84$23.841,056,600——
2023-12-06$24.12$24.12443,900——
2023-12-05$22.78$22.78232,600——
2023-12-04$23.95$23.95228,700——
2023-12-01$23.80$23.80193,400——
2023-11-30$23.54$23.54239,200——
2023-11-29$23.95$23.95255,400——
2023-11-28$24.29$24.29137,800——
2023-11-27$24.68$24.68158,900——
2023-11-24$24.50$24.5047,800——
2023-11-22$24.59$24.59107,100——
2023-11-21$24.45$24.45186,900——
2023-11-20$25.29$25.29231,700——
2023-11-17$24.50$24.50157,500——
2023-11-16$24.42$24.42363,000——
2023-11-15$25.00$25.00277,300——
2023-11-14$23.74$23.74240,000——
2023-11-13$22.54$22.54221,500——
2023-11-10$22.26$22.26352,600——
2023-11-09$22.07$22.07614,700——
2023-11-08$23.97$23.97244,000——
2023-11-07$24.30$24.30230,700——
2023-11-06$24.95$24.95227,500——
2023-11-03$25.18$25.18316,600——
2023-11-02$24.41$24.41537,900——
2023-11-01$23.40$23.40549,000——
2023-10-31$25.18$25.18275,400——
2023-10-30$25.35$25.35158,800——
2023-10-27$25.27$25.27192,800——
2023-10-26$25.48$25.48183,700——
2023-10-25$25.30$25.30198,200——
2023-10-24$25.57$25.57351,200——
2023-10-23$25.38$25.38354,200——
2023-10-20$25.26$25.26364,900——
2023-10-19$24.90$24.90231,500——
2023-10-18$24.84$24.84152,700——
2023-10-17$25.07$25.07209,600——
2023-10-16$25.38$25.38295,700——
2023-10-13$24.17$24.17399,600——
2023-10-12$24.70$24.70209,700——
2023-10-11$25.28$25.28238,800——
2023-10-10$25.74$25.74220,900——
2023-10-09$25.40$25.40203,800——
2023-10-06$25.72$25.72278,800——
2023-10-05$25.32$25.32389,900——
2023-10-04$26.46$26.46304,100——
2023-10-03$25.70$25.70241,400——
2023-10-02$26.90$26.90360,600——
2023-09-29$27.00$27.00442,000——
2023-09-28$27.65$27.65334,200——
2023-09-27$27.82$27.82133,400——
2023-09-26$27.84$27.84171,600——
2023-09-25$28.47$28.47181,500——
2023-09-22$28.58$28.58224,300——
2023-09-21$28.45$28.45206,200——
2023-09-20$29.22$29.22231,400——
2023-09-19$29.87$29.87221,500——
2023-09-18$30.90$30.90272,400——
2023-09-15$31.25$31.25849,900——
2023-09-14$31.68$31.68156,700——
2023-09-13$30.65$30.65207,000——
2023-09-12$31.04$31.04185,500——
2023-09-11$30.78$30.78245,800——
2023-09-08$31.54$31.54216,900——
2023-09-07$31.72$31.72247,900——
2023-09-06$32.59$32.59270,200——
2023-09-05$32.67$32.67260,900——
2023-09-01$33.14$33.14272,700——
2023-08-31$33.38$33.38357,700——
2023-08-30$33.18$33.18198,400——
2023-08-29$32.24$32.24150,700——
2023-08-28$32.22$32.22207,700——
2023-08-25$31.74$31.74368,700——
2023-08-24$30.65$30.65254,000——
2023-08-23$31.12$31.12172,200——
2023-08-22$30.77$30.77163,100——
2023-08-21$30.67$30.67299,000——
2023-08-18$30.66$30.66237,500——
2023-08-17$30.76$30.76502,700——
2023-08-16$30.44$30.44272,200——
2023-08-15$30.37$30.37425,800——
2023-08-14$30.66$30.66257,100——
2023-08-11$30.32$30.32282,700——
2023-08-10$30.32$30.32242,400——
2023-08-09$31.01$31.01252,100——
2023-08-08$32.41$32.41255,600——
2023-08-07$32.11$32.11300,200——
2023-08-04$32.02$32.02502,500——
2023-08-03$35.67$35.67834,900——
2023-08-02$41.75$41.75418,900——
2023-08-01$42.94$42.94301,400——
2023-07-31$41.93$41.93252,100——
2023-07-28$41.56$41.56205,900——
2023-07-27$41.64$41.64147,000——
2023-07-26$41.60$41.60147,900——
2023-07-25$41.49$41.49183,300——
2023-07-24$41.09$41.09145,600——
2023-07-21$40.91$40.91188,700——
2023-07-20$40.94$40.94160,400——
2023-07-19$41.34$41.34216,000——
2023-07-18$42.06$42.06214,700——
2023-07-17$42.25$42.25189,500——
2023-07-14$41.62$41.62234,800——
2023-07-13$41.62$41.62238,200——
2023-07-12$40.60$40.60259,100——
2023-07-11$39.53$39.53184,200——
2023-07-10$39.40$39.40206,400——
2023-07-07$38.81$38.81184,400——
2023-07-06$38.60$38.60165,000——
2023-07-05$38.75$38.75254,300——
2023-07-03$39.45$39.45116,600——
2023-06-30$39.39$39.39266,000——
2023-06-29$39.66$39.66247,400——
2023-06-28$39.11$39.11541,600——
2023-06-27$38.22$38.22267,000——
2023-06-26$37.91$37.91525,900——
2023-06-23$38.25$38.251,558,700——
2023-06-22$38.71$38.71293,400——
2023-06-21$39.06$39.06468,000——
2023-06-20$37.89$37.89174,000——
2023-06-16$38.00$38.00523,200——
2023-06-15$38.14$38.14401,200——
2023-06-14$38.01$38.01360,800——
2023-06-13$38.02$38.02198,700——
2023-06-12$37.75$37.75127,500——
2023-06-09$37.43$37.43142,700——
2023-06-08$37.31$37.31157,600——
2023-06-07$37.31$37.31351,300——
2023-06-06$36.93$36.93237,700——
2023-06-05$36.40$36.40265,800——
2023-06-02$36.53$36.53280,500——
2023-06-01$35.67$35.67268,400——
2023-05-31$35.95$35.95791,000——
2023-05-30$36.09$36.09177,300——
2023-05-26$35.75$35.75160,500——
2023-05-25$34.76$34.76175,100——
2023-05-24$34.43$34.43239,200——
2023-05-23$34.63$34.63218,900——
2023-05-22$34.43$34.43181,200——
2023-05-19$33.87$33.87235,400——
2023-05-18$33.11$33.11236,900——
2023-05-17$32.47$32.47276,800——
2023-05-16$32.28$32.28237,700——
2023-05-15$32.44$32.44148,600——
2023-05-12$32.10$32.10155,200——
2023-05-11$31.90$31.90203,800——
2023-05-10$31.40$31.40171,600——
2023-05-09$31.54$31.54353,400——
2023-05-08$31.25$31.25301,400——
2023-05-05$31.49$31.49326,600——
2023-05-04$32.11$32.11786,500——
2023-05-03$28.93$28.93356,500——
2023-05-02$28.94$28.94353,200——
2023-05-01$29.13$29.13409,800——
2023-04-28$30.16$30.16213,500——
2023-04-27$29.99$29.99243,400——
2023-04-26$29.71$29.71352,400——
2023-04-25$31.48$31.48309,400——
2023-04-24$32.09$32.09216,800——
2023-04-21$32.47$32.47157,600——
2023-04-20$32.51$32.51176,900——
2023-04-19$32.33$32.33347,900——
2023-04-18$33.50$33.50135,400——
2023-04-17$33.66$33.66113,400——
2023-04-14$33.65$33.65121,200——
2023-04-13$33.80$33.80137,700——
2023-04-12$33.51$33.51109,000——
2023-04-11$33.55$33.55200,600——
2023-04-10$33.59$33.59345,100——
2023-04-06$33.08$33.08161,400——
2023-04-05$32.75$32.75175,200——
2023-04-04$32.74$32.74219,000——
2023-04-03$33.86$33.86227,300——
2023-03-31$33.68$33.68460,400——
2023-03-30$32.85$32.85216,000——
2023-03-29$33.20$33.20204,400——
2023-03-28$32.75$32.75187,200——
2023-03-27$32.92$32.92214,600——
2023-03-24$32.58$32.58169,200——
2023-03-23$32.27$32.27197,000——
2023-03-22$32.19$32.19233,600——
2023-03-21$32.59$32.59284,100——
2023-03-20$32.34$32.34393,100——
2023-03-17$31.77$31.77447,800——
2023-03-16$32.64$32.64329,600——
2023-03-15$33.53$33.53515,400——
2023-03-14$33.69$33.69375,800——
2023-03-13$32.48$32.48608,100——
2023-03-10$32.40$32.40373,300——
2023-03-09$33.31$33.31270,000——
2023-03-08$33.98$33.98236,000——
2023-03-07$33.62$33.62397,800——
2023-03-06$33.92$33.92330,700——
2023-03-03$34.06$34.06224,400——
2023-03-02$33.85$33.85262,300——
2023-03-01$33.88$33.88248,500——
2023-02-28$33.37$33.37390,100——
2023-02-27$33.13$33.13174,300——
2023-02-24$33.05$33.05246,400——
2023-02-23$33.57$33.57194,500——
2023-02-22$33.22$33.22233,000——
2023-02-21$33.27$33.27191,300——
2023-02-17$34.50$34.50203,100——
2023-02-16$34.22$34.22344,300——
2023-02-15$35.06$35.06215,400——
2023-02-14$34.53$34.53292,000——
2023-02-13$34.93$34.93188,700——
2023-02-10$34.26$34.26249,700——
2023-02-09$33.92$33.92355,400——
2023-02-08$34.74$34.74214,400——
2023-02-07$35.86$35.86301,900——
2023-02-06$35.84$35.84332,300——
2023-02-03$35.21$35.21299,500——
2023-02-02$36.45$36.45617,400——
2023-02-01$34.93$34.93372,800——
2023-01-31$33.99$33.99264,100——
2023-01-30$33.37$33.37283,000——
2023-01-27$33.53$33.53204,800——
2023-01-26$34.74$34.74155,500——
2023-01-25$34.66$34.66179,300——
2023-01-24$34.53$34.53208,300——
2023-01-23$35.04$35.04258,200——
2023-01-20$33.94$33.94274,600——
2023-01-19$33.55$33.55343,100——
2023-01-18$36.20$36.20254,500——
2023-01-17$37.46$37.46189,800——
2023-01-13$36.92$36.92190,300——
2023-01-12$36.92$36.92207,800——
2023-01-11$36.40$36.40157,400——
2023-01-10$36.18$36.18214,200——
2023-01-09$36.38$36.38303,300——
2023-01-06$35.13$35.13207,000——
2023-01-05$34.39$34.39469,600——
2023-01-04$35.21$35.21505,600——
2023-01-03$35.83$35.83319,700——