DHI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.38	2.62	2.38	2.53	2.53	5.86%	383,625
Apr 30, 2026	2.47	2.51	2.34	2.39	2.39	-3.63%	217,392
Apr 29, 2026	2.60	2.60	2.45	2.48	2.48	-5.70%	195,696
Apr 28, 2026	2.68	2.68	2.55	2.63	2.63	2.33%	161,927
Apr 27, 2026	2.73	2.80	2.57	2.57	2.57	-6.20%	146,938
Apr 24, 2026	2.81	2.85	2.70	2.74	2.74	-1.44%	113,140
Apr 23, 2026	2.87	2.91	2.75	2.78	2.78	-1.77%	127,535
Apr 22, 2026	2.82	2.95	2.79	2.83	2.83	1.43%	159,257
Apr 21, 2026	3.01	3.03	2.79	2.79	2.79	-6.06%	172,481
Apr 20, 2026	3.01	3.11	2.90	2.97	2.97	-2.62%	180,184
Apr 17, 2026	3.07	3.10	2.98	3.05	3.05	2.35%	186,181
Apr 16, 2026	2.95	3.07	2.93	2.98	2.98	1.36%	195,026
Apr 15, 2026	2.90	2.97	2.89	2.94	2.94	3.16%	166,705
Apr 14, 2026	2.83	2.95	2.83	2.85	2.85	-1.04%	147,475
Apr 13, 2026	2.82	2.94	2.65	2.88	2.88	1.77%	220,303
Apr 10, 2026	2.96	2.98	2.81	2.83	2.83	-5.03%	154,298
Apr 9, 2026	2.96	3.03	2.80	2.98	2.98	-	271,644
Apr 8, 2026	3.15	3.23	2.97	2.98	2.98	-3.56%	291,573
Apr 7, 2026	3.12	3.29	3.06	3.09	3.09	-1.90%	350,955
Apr 6, 2026	3.03	3.23	3.03	3.15	3.15	4.30%	341,225
Apr 2, 2026	2.78	3.06	2.70	3.02	3.02	7.09%	239,041
Apr 1, 2026	2.85	2.86	2.74	2.82	2.82	0.36%	264,695
Mar 31, 2026	2.75	2.91	2.74	2.81	2.81	4.07%	252,780
Mar 30, 2026	2.60	2.73	2.60	2.70	2.70	3.85%	125,280
Mar 27, 2026	2.70	2.77	2.54	2.60	2.60	-3.70%	153,427
Mar 26, 2026	2.69	2.79	2.61	2.70	2.70	1.12%	171,473
Mar 25, 2026	2.75	2.81	2.53	2.67	2.67	-1.11%	225,620
Mar 24, 2026	2.61	2.72	2.61	2.70	2.70	0.37%	220,310
Mar 23, 2026	2.44	2.69	2.44	2.69	2.69	9.80%	217,366
Mar 20, 2026	2.51	2.58	2.43	2.45	2.45	-1.61%	314,795
Mar 19, 2026	2.51	2.56	2.41	2.49	2.49	-3.11%	231,055
Mar 18, 2026	2.51	2.69	2.49	2.57	2.57	3.21%	265,856
Mar 17, 2026	2.53	2.66	2.49	2.49	2.49	1.22%	311,805
Mar 16, 2026	2.22	2.49	2.20	2.46	2.46	10.81%	404,063
Mar 13, 2026	2.38	2.44	2.22	2.22	2.22	-7.50%	129,161
Mar 12, 2026	2.42	2.50	2.37	2.40	2.40	-2.04%	187,562
Mar 11, 2026	2.45	2.63	2.45	2.45	2.45	0.41%	166,085
Mar 10, 2026	2.50	2.60	2.44	2.44	2.44	-3.56%	217,622
Mar 9, 2026	2.58	2.65	2.46	2.53	2.53	-5.60%	268,832
Mar 6, 2026	2.63	2.83	2.63	2.68	2.68	2.68%	388,845
Mar 5, 2026	2.44	2.65	2.42	2.61	2.61	6.53%	317,845
Mar 4, 2026	2.61	2.62	2.42	2.45	2.45	-5.41%	174,849
Mar 3, 2026	2.68	2.71	2.54	2.59	2.59	-5.13%	476,482
Mar 2, 2026	2.43	2.96	2.42	2.73	2.73	9.64%	923,999
Feb 27, 2026	2.46	2.55	2.42	2.49	2.49	0.81%	258,004
Feb 26, 2026	2.50	2.58	2.37	2.47	2.47	1.23%	226,456
Feb 25, 2026	2.44	2.49	2.39	2.44	2.44	1.67%	132,311
Feb 24, 2026	2.40	2.56	2.36	2.40	2.40	-	202,258
Feb 23, 2026	2.56	2.88	2.38	2.40	2.40	-4.00%	864,715
Feb 20, 2026	2.67	2.75	2.49	2.50	2.50	-8.09%	282,400