DHI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	3.75	3.96	3.72	3.96	3.96	4.21%	161,241
Jun 18, 2026	3.90	3.90	3.55	3.80	3.80	1.88%	253,689
Jun 17, 2026	3.53	3.99	3.53	3.73	3.73	7.18%	278,825
Jun 16, 2026	3.40	3.62	3.40	3.48	3.48	2.35%	391,877
Jun 15, 2026	3.56	3.60	3.39	3.40	3.40	-4.49%	181,715
Jun 12, 2026	3.47	3.57	3.46	3.56	3.56	0.85%	86,983
Jun 11, 2026	3.48	3.56	3.19	3.53	3.53	0.86%	108,211
Jun 10, 2026	3.58	3.60	3.45	3.50	3.50	-0.85%	96,814
Jun 9, 2026	3.50	3.64	3.45	3.53	3.53	0.86%	155,706
Jun 8, 2026	3.36	3.61	3.35	3.50	3.50	3.86%	211,265
Jun 5, 2026	3.57	3.69	3.34	3.37	3.37	-8.17%	136,880
Jun 4, 2026	3.73	3.92	3.65	3.67	3.67	-0.54%	113,645
Jun 3, 2026	3.73	3.89	3.66	3.69	3.69	-2.38%	157,212
Jun 2, 2026	3.76	3.79	3.66	3.78	3.78	0.53%	138,381
Jun 1, 2026	3.53	3.78	3.53	3.76	3.76	6.52%	191,520
May 29, 2026	3.59	3.72	3.51	3.53	3.53	-3.81%	223,339
May 28, 2026	3.65	3.71	3.54	3.67	3.67	0.55%	176,989
May 27, 2026	3.71	3.85	3.63	3.65	3.65	-1.35%	195,542
May 26, 2026	3.89	3.89	3.61	3.70	3.70	-0.54%	316,131
May 22, 2026	3.51	3.74	3.51	3.72	3.72	6.29%	187,303
May 21, 2026	3.74	3.77	3.47	3.50	3.50	-8.14%	187,364
May 20, 2026	3.67	3.83	3.66	3.81	3.81	4.10%	191,141
May 19, 2026	3.85	3.85	3.58	3.66	3.66	-5.43%	333,127
May 18, 2026	3.62	4.10	3.62	3.87	3.87	7.20%	726,102
May 15, 2026	3.64	3.73	3.50	3.61	3.61	-2.96%	147,923
May 14, 2026	3.72	3.79	3.67	3.72	3.72	2.20%	209,854
May 13, 2026	3.64	3.70	3.52	3.64	3.64	-	281,646
May 12, 2026	3.86	3.90	3.47	3.64	3.64	-4.71%	423,439
May 11, 2026	3.55	3.99	3.54	3.82	3.82	8.83%	1,066,887
May 8, 2026	3.18	3.54	2.88	3.51	3.51	9.35%	603,387
May 7, 2026	2.88	3.21	2.81	3.21	3.21	14.64%	725,665
May 6, 2026	2.65	2.96	2.63	2.80	2.80	15.23%	522,701
May 5, 2026	2.49	2.54	2.38	2.43	2.43	-2.02%	559,066
May 4, 2026	2.55	2.59	2.45	2.48	2.48	-1.98%	168,203
May 1, 2026	2.38	2.62	2.38	2.53	2.53	5.86%	383,715
Apr 30, 2026	2.47	2.51	2.34	2.39	2.39	-3.63%	217,857
Apr 29, 2026	2.60	2.60	2.45	2.48	2.48	-5.70%	195,733
Apr 28, 2026	2.68	2.68	2.55	2.63	2.63	2.33%	161,940
Apr 27, 2026	2.73	2.80	2.57	2.57	2.57	-6.20%	147,181
Apr 24, 2026	2.81	2.85	2.70	2.74	2.74	-1.44%	113,155
Apr 23, 2026	2.87	2.91	2.75	2.78	2.78	-1.77%	127,537
Apr 22, 2026	2.82	2.95	2.79	2.83	2.83	1.43%	159,267
Apr 21, 2026	3.01	3.03	2.79	2.79	2.79	-6.06%	174,379
Apr 20, 2026	3.01	3.11	2.90	2.97	2.97	-2.62%	181,176
Apr 17, 2026	3.07	3.10	2.98	3.05	3.05	2.35%	186,287
Apr 16, 2026	2.95	3.07	2.93	2.98	2.98	1.36%	195,028
Apr 15, 2026	2.90	2.97	2.89	2.94	2.94	3.16%	166,762
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%	220,305
Apr 10, 2026	2.96	2.98	2.81	2.83	2.83	-5.03%	154,585