DHI Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	2.96	3.03	2.80	2.98	2.98	-	271,652
Apr 8, 2026	3.15	3.23	2.97	2.98	2.98	-3.56%	292,023
Apr 7, 2026	3.12	3.29	3.06	3.09	3.09	-1.90%	352,263
Apr 6, 2026	3.03	3.23	3.03	3.15	3.15	4.30%	341,390
Apr 2, 2026	2.78	3.06	2.70	3.02	3.02	7.09%	239,111
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%	252,868
Mar 30, 2026	2.60	2.73	2.60	2.70	2.70	3.85%	180,000
Mar 27, 2026	2.70	2.77	2.54	2.60	2.60	-3.70%	153,428
Mar 26, 2026	2.69	2.79	2.61	2.70	2.70	1.12%	171,983
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%	222,497
Mar 23, 2026	2.44	2.69	2.44	2.69	2.69	9.80%	217,586
Mar 20, 2026	2.51	2.58	2.43	2.45	2.45	-1.61%	314,829
Mar 19, 2026	2.51	2.56	2.41	2.49	2.49	-3.11%	233,214
Mar 18, 2026	2.51	2.69	2.49	2.57	2.57	3.21%	266,218
Mar 17, 2026	2.53	2.66	2.49	2.49	2.49	1.22%	348,746
Mar 16, 2026	2.22	2.49	2.20	2.46	2.46	10.81%	407,242
Mar 13, 2026	2.38	2.44	2.22	2.22	2.22	-7.50%	130,286