DIGI INTL Historical Stock Price

Below is the stock price history for Digi Intl DGII. Data is recorded each day for the historical open, high, low, close and volume. The Digi Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digi Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 13.85 13.95 13.70 13.90 5,823
2018-06-21 14.15 14.20 13.65 14.00 4,554
2018-06-20 13.15 14.65 13.15 13.90 12,258
2018-06-19 12.65 12.95 12.55 12.90 4,009
2018-06-18 12.00 12.65 12.00 12.65 2,432
2018-06-15 12.15 12.20 12.075 12.175 2,964
2018-06-14 12.00 12.20 12.00 12.10 3,743
2018-06-13 12.00 12.00 11.80 11.90 2,502
2018-06-12 12.15 12.15 11.90 12.05 1,964
2018-06-11 12.15 12.15 11.925 12.05 2,229
2018-06-08 12.10 12.10 12.00 12.05 2,812
2018-06-07 12.15 12.30 12.05 12.15 3,587
2018-06-06 12.10 12.25 12.10 12.25 2,444
2018-06-05 12.00 12.20 12.00 12.15 2,766
2018-06-04 11.90 12.10 11.80 12.00 3,235
2018-06-01 11.85 11.90 11.75 11.75 6,193
2018-05-31 11.90 12.00 11.75 11.75 6,031
2018-05-30 12.15 12.25 11.90 11.90 5,674
2018-05-29 12.05 12.20 12.05 12.20 4,736
2018-05-25 12.35 12.45 11.85 11.975 3,829
2018-05-24 12.10 12.325 12.10 12.325 1,528
2018-05-23 12.10 12.25 12.00 12.20 2,122
2018-05-22 12.05 12.10 11.95 12.00 4,456
2018-05-21 11.85 12.05 11.85 12.00 764
2018-05-18 11.85 12.00 11.85 11.95 188
2018-05-17 11.80 11.90 11.80 11.90 3,238
2018-05-16 11.95 12.00 11.85 11.85 2,649
2018-05-15 11.85 12.00 11.85 11.90 600
2018-05-14 11.85 12.10 11.85 11.925 1,928
2018-05-11 12.25 12.25 12.05 12.10 814

» More Digi Intl Stock Price History

To see other companies like Digi Intl (DGII), view our stock market today for news, and other data.