Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.370
-0.100 (-4.05%)
Jul 11, 2025, 1:45 PM - Market open
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.67 | 2.85 | 2.43 | 2.47 | 2.47 | -7.84% | 183,036 |
| Jul 9, 2025 | 2.87 | 2.88 | 2.62 | 2.68 | 2.68 | -6.29% | 29,375 |
| Jul 8, 2025 | 2.75 | 2.93 | 2.75 | 2.86 | 2.86 | 4.76% | 20,159 |
| Jul 7, 2025 | 2.95 | 2.95 | 2.72 | 2.73 | 2.73 | -7.46% | 13,778 |
| Jul 3, 2025 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | -1.34% | 3,415 |
| Jul 2, 2025 | 2.89 | 3.00 | 2.83 | 2.99 | 2.99 | 3.82% | 38,107 |
| Jul 1, 2025 | 2.85 | 2.90 | 2.77 | 2.88 | 2.88 | 1.05% | 749,873 |
| Jun 30, 2025 | 3.00 | 3.00 | 2.77 | 2.85 | 2.85 | -7.47% | 61,084 |
| Jun 27, 2025 | 3.22 | 3.27 | 2.91 | 3.08 | 3.08 | -2.84% | 1,245,556 |
| Jun 26, 2025 | 3.22 | 3.25 | 3.13 | 3.17 | 3.17 | -0.31% | 32,306 |
| Jun 25, 2025 | 3.29 | 3.29 | 3.13 | 3.18 | 3.18 | - | 33,874 |
| Jun 24, 2025 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -3.34% | 31,473 |
| Jun 23, 2025 | 3.10 | 3.35 | 3.10 | 3.29 | 3.29 | 4.44% | 61,857 |
| Jun 20, 2025 | 3.47 | 3.50 | 3.06 | 3.15 | 3.15 | -8.43% | 81,519 |
| Jun 18, 2025 | 3.23 | 3.52 | 3.22 | 3.44 | 3.44 | 5.52% | 91,586 |
| Jun 17, 2025 | 3.39 | 3.61 | 3.22 | 3.26 | 3.26 | -3.83% | 125,024 |
| Jun 16, 2025 | 3.25 | 3.46 | 3.19 | 3.39 | 3.39 | 4.31% | 185,457 |
| Jun 13, 2025 | 3.09 | 3.30 | 3.06 | 3.25 | 3.25 | 4.17% | 100,506 |
| Jun 12, 2025 | 3.27 | 3.31 | 3.04 | 3.12 | 3.12 | -5.45% | 48,532 |
| Jun 11, 2025 | 3.24 | 3.43 | 3.15 | 3.30 | 3.30 | 2.48% | 124,781 |
| Jun 10, 2025 | 3.01 | 3.23 | 3.01 | 3.22 | 3.22 | 3.87% | 52,641 |
| Jun 9, 2025 | 3.03 | 3.17 | 2.84 | 3.10 | 3.10 | 1.97% | 40,265 |
| Jun 6, 2025 | 2.80 | 3.12 | 2.80 | 3.04 | 3.04 | 8.77% | 83,052 |
| Jun 5, 2025 | 2.77 | 2.80 | 2.71 | 2.80 | 2.80 | 1.27% | 16,480 |
| Jun 4, 2025 | 2.83 | 2.87 | 2.69 | 2.76 | 2.76 | 0.73% | 57,429 |
| Jun 3, 2025 | 2.60 | 2.75 | 2.59 | 2.74 | 2.74 | 4.18% | 24,470 |
| Jun 2, 2025 | 2.65 | 2.69 | 2.57 | 2.63 | 2.63 | 0.38% | 49,526 |
| May 30, 2025 | 2.70 | 2.70 | 2.51 | 2.62 | 2.62 | -1.50% | 32,382 |
| May 29, 2025 | 2.69 | 2.70 | 2.51 | 2.66 | 2.66 | -1.12% | 34,587 |
| May 28, 2025 | 2.75 | 2.78 | 2.63 | 2.69 | 2.69 | -3.24% | 46,471 |
| May 27, 2025 | 2.65 | 2.79 | 2.60 | 2.78 | 2.78 | 5.70% | 36,589 |
| May 23, 2025 | 2.44 | 2.66 | 2.37 | 2.63 | 2.63 | 4.37% | 30,811 |
| May 22, 2025 | 2.52 | 2.67 | 2.34 | 2.52 | 2.52 | 0.80% | 51,525 |
| May 21, 2025 | 2.38 | 2.52 | 2.36 | 2.50 | 2.50 | 2.46% | 34,536 |
| May 20, 2025 | 2.42 | 2.44 | 2.35 | 2.44 | 2.44 | -0.81% | 26,096 |
| May 19, 2025 | 2.50 | 2.53 | 2.32 | 2.46 | 2.46 | -3.53% | 31,975 |
| May 16, 2025 | 2.43 | 2.58 | 2.21 | 2.55 | 2.55 | 6.25% | 59,455 |
| May 15, 2025 | 2.49 | 2.52 | 2.34 | 2.40 | 2.40 | -4.00% | 44,126 |
| May 14, 2025 | 2.70 | 2.77 | 2.39 | 2.50 | 2.50 | -9.09% | 108,780 |
| May 13, 2025 | 2.69 | 2.75 | 2.48 | 2.75 | 2.75 | 4.96% | 70,554 |
| May 12, 2025 | 2.54 | 2.66 | 2.41 | 2.62 | 2.62 | 10.55% | 73,084 |
| May 9, 2025 | 2.36 | 2.43 | 2.36 | 2.37 | 2.37 | 3.04% | 76,348 |
| May 8, 2025 | 2.29 | 2.32 | 2.26 | 2.30 | 2.30 | 4.07% | 35,194 |
| May 7, 2025 | 2.25 | 2.25 | 2.10 | 2.21 | 2.21 | -1.78% | 59,821 |
| May 6, 2025 | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | -0.44% | 64,457 |
| May 5, 2025 | 2.17 | 2.28 | 2.12 | 2.26 | 2.26 | 1.35% | 71,217 |
| May 2, 2025 | 2.04 | 2.27 | 2.04 | 2.23 | 2.23 | 9.85% | 132,978 |
| May 1, 2025 | 2.03 | 2.06 | 1.91 | 2.03 | 2.03 | 0.50% | 65,378 |
| Apr 30, 2025 | 1.97 | 2.07 | 1.87 | 2.02 | 2.02 | 1.51% | 71,475 |
| Apr 29, 2025 | 2.00 | 2.01 | 1.96 | 1.99 | 1.99 | -0.50% | 15,478 |