DHI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	2.84	2.84	2.60	2.72	2.72	-5.23%	392,715
Feb 18, 2026	2.85	3.06	2.81	2.87	2.87	1.41%	708,565
Feb 17, 2026	2.45	2.93	2.45	2.83	2.83	17.92%	1,023,354
Feb 13, 2026	2.28	2.46	2.27	2.40	2.40	3.45%	270,051
Feb 12, 2026	2.44	2.47	2.26	2.32	2.32	-3.33%	489,800
Feb 11, 2026	2.81	2.83	2.33	2.40	2.40	-14.29%	610,963
Feb 10, 2026	2.59	2.96	2.59	2.80	2.80	7.28%	1,211,663
Feb 9, 2026	2.00	2.69	2.00	2.61	2.61	31.16%	2,242,951
Feb 6, 2026	1.88	2.09	1.80	1.99	1.99	3.65%	991,227
Feb 5, 2026	2.17	2.20	1.81	1.92	1.92	15.66%	8,545,480
Feb 4, 2026	1.69	1.79	1.63	1.66	1.66	-1.78%	7,286,259
Feb 3, 2026	1.77	1.79	1.69	1.69	1.69	-4.52%	193,345
Feb 2, 2026	1.73	1.81	1.73	1.77	1.77	1.72%	85,116
Jan 30, 2026	1.73	1.82	1.70	1.74	1.74	-	155,980
Jan 29, 2026	1.80	1.82	1.73	1.74	1.74	-3.87%	180,107
Jan 28, 2026	1.78	1.84	1.78	1.81	1.81	-	69,756
Jan 27, 2026	1.81	1.82	1.77	1.81	1.81	1.12%	141,659
Jan 26, 2026	1.74	1.84	1.74	1.79	1.79	3.47%	203,612
Jan 23, 2026	1.74	1.75	1.70	1.73	1.73	-1.14%	50,822
Jan 22, 2026	1.67	1.76	1.65	1.75	1.75	6.71%	115,137
Jan 21, 2026	1.64	1.67	1.59	1.64	1.64	1.86%	261,374
Jan 20, 2026	1.67	1.70	1.61	1.61	1.61	-4.73%	496,131
Jan 16, 2026	1.74	1.74	1.69	1.69	1.69	-1.74%	129,607
Jan 15, 2026	1.70	1.78	1.69	1.72	1.72	1.78%	185,356
Jan 14, 2026	1.66	1.71	1.63	1.69	1.69	2.42%	77,675
Jan 13, 2026	1.64	1.70	1.60	1.65	1.65	1.85%	206,709
Jan 12, 2026	1.68	1.70	1.62	1.62	1.62	-3.57%	116,800
Jan 9, 2026	1.70	1.78	1.68	1.68	1.68	-1.75%	155,698
Jan 8, 2026	1.63	1.75	1.63	1.71	1.71	3.64%	183,719