MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DGII — Digi International Inc
NasdaqDigi International Inc
$75.61
+2.22(+3.02%)
- O
- 74.80
- H
- 76.84
- L
- 74.60
- V
- 301.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.61
Period Return+185.43%
Period High$86.84
Period Low$25.98
Avg Daily Volume274.4K
Total Trading Days365
DGII — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.80 | $76.84 | $74.60 | $75.61 | +$2.22 | +3.02% | 301,414 | $75.81 | $74.60 $76.84 |
| Oct 1, 2026 | $77.29 | $77.29 | $71.84 | $73.39 | $-2.84 | -3.73% | 400,128 | $73.79 | $71.84 $77.29 |
| Sep 30, 2026 | $76.40 | $77.30 | $75.89 | $76.23 | $-0.27 | -0.35% | 485,559 | $76.30 | $75.89 $77.30 |
| Sep 29, 2026 | $78.36 | $78.64 | $76.09 | $76.50 | $-1.72 | -2.20% | 315,360 | $76.66 | $76.09 $78.64 |
| Sep 28, 2026 | $77.51 | $78.64 | $75.29 | $78.22 | $-0.08 | -0.10% | 364,388 | $77.58 | $75.29 $78.64 |
| Sep 25, 2026 | $77.46 | $78.53 | $77.12 | $78.30 | +$1.55 | +2.02% | 357,617 | $77.97 | $77.12 $78.53 |
| Sep 24, 2026 | $73.99 | $76.86 | $73.78 | $76.75 | +$1.45 | +1.93% | 455,058 | $75.79 | $73.78 $76.86 |
| Sep 23, 2026 | $74.94 | $76.93 | $74.00 | $75.30 | +$0.46 | +0.61% | 391,683 | $75.70 | $74.00 $76.93 |
| Sep 22, 2026 | $72.90 | $74.98 | $71.81 | $74.84 | +$2.10 | +2.89% | 366,470 | $74.24 | $71.81 $74.98 |
| Sep 21, 2026 | $72.86 | $73.43 | $71.61 | $72.74 | +$0.61 | +0.85% | 241,748 | $72.51 | $71.61 $73.43 |
| Sep 18, 2026 | $73.11 | $73.11 | $70.94 | $72.13 | $-0.53 | -0.73% | 736,827 | $72.06 | $70.94 $73.11 |
| Sep 17, 2026 | $71.30 | $72.93 | $70.58 | $72.66 | +$2.53 | +3.61% | 413,821 | $71.99 | $70.58 $72.93 |
| Sep 16, 2026 | $69.00 | $70.51 | $68.43 | $70.13 | +$1.54 | +2.24% | 372,059 | $69.63 | $68.43 $70.51 |
| Sep 15, 2026 | $66.76 | $68.72 | $66.18 | $68.60 | +$1.95 | +2.92% | 390,232 | $67.75 | $66.18 $68.72 |
| Sep 14, 2026 | $67.55 | $68.82 | $66.16 | $66.65 | $-2.38 | -3.45% | 431,613 | $67.01 | $66.16 $68.82 |
| Sep 11, 2026 | $69.77 | $70.48 | $68.98 | $69.03 | +$0.26 | +0.38% | 324,942 | $69.45 | $68.98 $70.48 |
| Sep 10, 2026 | $68.17 | $70.03 | $67.70 | $68.77 | $-0.14 | -0.20% | 223,217 | $68.92 | $67.70 $70.03 |
| Sep 9, 2026 | $69.06 | $70.07 | $68.00 | $68.91 | $-1.00 | -1.43% | 325,271 | $68.72 | $68.00 $70.07 |
| Sep 8, 2026 | $69.18 | $70.64 | $68.58 | $69.91 | +$0.55 | +0.79% | 210,351 | $69.94 | $68.58 $70.64 |
| Sep 4, 2026 | $69.93 | $70.42 | $68.56 | $69.36 | $-0.92 | -1.31% | 239,745 | $69.57 | $68.56 $70.42 |
| Sep 3, 2026 | $69.28 | $70.41 | $67.45 | $70.28 | +$0.67 | +0.96% | 536,369 | $69.58 | $67.45 $70.41 |
| Sep 2, 2026 | $71.80 | $72.69 | $69.40 | $69.61 | $-1.52 | -2.14% | 569,130 | $70.37 | $69.40 $72.69 |
| Sep 1, 2026 | $73.25 | $74.68 | $70.28 | $71.13 | $-3.81 | -5.08% | 442,378 | $71.61 | $70.28 $74.68 |
| Aug 31, 2026 | $75.86 | $76.52 | $74.19 | $74.94 | $-0.83 | -1.10% | 240,293 | $74.91 | $74.19 $76.52 |
| Aug 28, 2026 | $77.66 | $78.22 | $75.23 | $75.77 | $-1.68 | -2.17% | 278,893 | $75.72 | $75.23 $78.22 |
| Aug 27, 2026 | $76.20 | $78.46 | $76.20 | $77.45 | +$1.37 | +1.80% | 213,104 | $77.42 | $76.20 $78.46 |
| Aug 26, 2026 | $75.63 | $76.81 | $75.42 | $76.08 | +$0.16 | +0.21% | 224,885 | $76.25 | $75.42 $76.81 |
| Aug 25, 2026 | $75.33 | $75.99 | $73.96 | $75.92 | +$2.00 | +2.71% | 230,954 | $75.30 | $73.96 $75.99 |
| Aug 24, 2026 | $74.47 | $75.30 | $72.65 | $73.92 | $-0.99 | -1.32% | 596,521 | $74.16 | $72.65 $75.30 |
| Aug 21, 2026 | $73.99 | $75.27 | $73.01 | $74.91 | +$1.30 | +1.77% | 349,566 | $74.59 | $73.01 $75.27 |