DHI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.96	3.01	2.94	2.97	2.97	-1.33%	182,595
Sep 4, 2025	3.13	3.14	2.88	3.01	3.01	-1.31%	205,560
Sep 3, 2025	2.81	3.23	2.81	3.05	3.05	8.16%	319,250
Sep 2, 2025	2.73	2.85	2.69	2.82	2.82	2.55%	245,953
Aug 29, 2025	2.79	2.83	2.69	2.75	2.75	1.10%	985,682
Aug 28, 2025	2.76	2.94	2.69	2.72	2.72	0.74%	280,680
Aug 27, 2025	2.86	2.92	2.70	2.70	2.70	-4.59%	223,153
Aug 26, 2025	2.61	2.85	2.61	2.83	2.83	8.85%	205,624
Aug 25, 2025	2.65	2.91	2.60	2.60	2.60	-0.38%	200,102
Aug 22, 2025	2.53	2.67	2.45	2.61	2.61	3.16%	64,296
Aug 21, 2025	2.72	2.91	2.53	2.53	2.53	-5.95%	192,535
Aug 20, 2025	2.61	2.76	2.56	2.69	2.69	5.49%	216,406
Aug 19, 2025	2.34	2.79	2.34	2.55	2.55	10.87%	218,747
Aug 18, 2025	2.22	2.41	2.17	2.30	2.30	5.02%	34,121
Aug 15, 2025	2.31	2.42	2.19	2.19	2.19	-7.20%	68,890
Aug 14, 2025	2.25	2.36	2.15	2.36	2.36	5.83%	69,871
Aug 13, 2025	2.30	2.36	2.19	2.23	2.23	-4.70%	47,886
Aug 12, 2025	2.01	2.40	2.01	2.34	2.34	15.84%	73,584
Aug 11, 2025	2.37	2.42	2.02	2.02	2.02	-16.53%	111,281
Aug 8, 2025	2.49	2.50	2.39	2.42	2.42	-2.81%	27,887
Aug 7, 2025	2.40	2.57	2.37	2.49	2.49	-8.12%	50,858
Aug 6, 2025	2.79	2.82	2.69	2.71	2.71	-3.56%	50,389
Aug 5, 2025	2.66	2.88	2.66	2.81	2.81	4.46%	54,201
Aug 4, 2025	2.65	2.82	2.65	2.69	2.69	2.67%	43,602
Aug 1, 2025	2.63	2.71	2.52	2.62	2.62	-1.50%	45,811
Jul 31, 2025	2.69	2.70	2.62	2.66	2.66	0.38%	13,935
Jul 30, 2025	2.83	2.83	2.55	2.65	2.65	-6.36%	106,898
Jul 29, 2025	2.82	2.90	2.81	2.83	2.83	0.35%	35,185
Jul 28, 2025	2.75	2.88	2.74	2.82	2.82	1.44%	27,472
Jul 25, 2025	2.84	2.91	2.78	2.78	2.78	-2.46%	23,469
Jul 24, 2025	2.75	2.85	2.53	2.85	2.85	2.89%	103,463
Jul 23, 2025	2.72	2.86	2.72	2.77	2.77	0.36%	59,634
Jul 22, 2025	2.74	2.93	2.69	2.76	2.76	-0.72%	61,306
Jul 21, 2025	2.55	2.82	2.50	2.78	2.78	6.92%	108,750
Jul 18, 2025	2.66	2.71	2.57	2.60	2.60	-5.11%	49,526
Jul 17, 2025	2.62	2.84	2.62	2.74	2.74	3.01%	62,750
Jul 16, 2025	2.55	2.74	2.52	2.66	2.66	2.31%	44,351
Jul 15, 2025	2.86	2.88	2.57	2.60	2.60	-9.09%	236,322
Jul 14, 2025	2.86	2.94	2.86	2.86	2.86	-1.72%	89,260
Jul 11, 2025	2.90	2.96	2.85	2.91	2.91	-1.36%	43,736
Jul 10, 2025	2.93	2.97	2.85	2.95	2.95	-1.01%	79,518
Jul 9, 2025	3.03	3.12	2.95	2.98	2.98	-1.32%	75,908
Jul 8, 2025	3.25	3.26	3.01	3.02	3.02	-7.08%	116,162
Jul 7, 2025	3.02	3.34	2.98	3.25	3.25	5.86%	205,622
Jul 3, 2025	3.17	3.34	3.05	3.07	3.07	-3.15%	133,249
Jul 2, 2025	3.14	3.21	3.06	3.17	3.17	0.96%	81,600
Jul 1, 2025	2.96	3.17	2.83	3.14	3.14	5.72%	177,245
Jun 30, 2025	2.97	3.02	2.88	2.97	2.97	-	110,799
Jun 27, 2025	2.94	2.97	2.85	2.97	2.97	1.37%	97,824
Jun 26, 2025	2.55	2.99	2.55	2.93	2.93	12.26%	198,519