Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.480
-0.080 (-3.13%)
Mar 31, 2025, 3:28 PM EDT - Market open
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.76 | 2.76 | 2.54 | 2.56 | 2.56 | -6.57% | 43,167 |
| Mar 27, 2025 | 2.70 | 2.75 | 2.69 | 2.74 | 2.74 | -0.72% | 52,867 |
| Mar 26, 2025 | 2.72 | 2.90 | 2.72 | 2.76 | 2.76 | 2.22% | 62,009 |
| Mar 25, 2025 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | -1.10% | 19,393 |
| Mar 24, 2025 | 2.71 | 2.83 | 2.70 | 2.73 | 2.73 | 3.41% | 59,667 |
| Mar 21, 2025 | 2.83 | 2.83 | 2.64 | 2.64 | 2.64 | -7.04% | 107,131 |
| Mar 20, 2025 | 2.71 | 2.88 | 2.70 | 2.84 | 2.84 | 4.80% | 54,062 |
| Mar 19, 2025 | 2.71 | 2.80 | 2.70 | 2.71 | 2.71 | - | 40,051 |
| Mar 18, 2025 | 2.76 | 2.76 | 2.70 | 2.71 | 2.71 | -2.87% | 70,395 |
| Mar 17, 2025 | 2.71 | 2.84 | 2.69 | 2.79 | 2.79 | 3.33% | 77,227 |
| Mar 14, 2025 | 2.72 | 2.83 | 2.53 | 2.70 | 2.70 | -0.37% | 256,707 |
| Mar 13, 2025 | 2.88 | 2.91 | 2.68 | 2.71 | 2.71 | -4.58% | 77,157 |
| Mar 12, 2025 | 2.88 | 3.00 | 2.80 | 2.84 | 2.84 | -0.35% | 98,087 |
| Mar 11, 2025 | 3.00 | 3.01 | 2.83 | 2.85 | 2.85 | -1.72% | 21,579 |
| Mar 10, 2025 | 3.00 | 3.10 | 2.87 | 2.90 | 2.90 | -3.65% | 54,670 |
| Mar 7, 2025 | 2.98 | 3.02 | 2.84 | 3.01 | 3.01 | 1.69% | 43,343 |
| Mar 6, 2025 | 3.08 | 3.08 | 2.94 | 2.96 | 2.96 | -1.33% | 18,901 |
| Mar 5, 2025 | 2.96 | 3.16 | 2.96 | 3.00 | 3.00 | - | 20,288 |
| Mar 4, 2025 | 3.00 | 3.22 | 2.92 | 3.00 | 3.00 | -0.66% | 48,047 |
| Mar 3, 2025 | 3.23 | 3.26 | 2.92 | 3.02 | 3.02 | -6.50% | 47,904 |
| Feb 28, 2025 | 3.02 | 3.24 | 3.01 | 3.23 | 3.23 | 2.87% | 52,495 |
| Feb 27, 2025 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 18,073 |
| Feb 26, 2025 | 3.33 | 3.37 | 3.06 | 3.17 | 3.17 | -4.80% | 66,429 |
| Feb 25, 2025 | 3.28 | 3.50 | 3.18 | 3.33 | 3.33 | 1.52% | 83,471 |
| Feb 24, 2025 | 3.10 | 3.28 | 3.05 | 3.28 | 3.28 | 8.61% | 72,498 |
| Feb 21, 2025 | 3.24 | 3.24 | 3.01 | 3.02 | 3.02 | -5.33% | 50,943 |
| Feb 20, 2025 | 3.16 | 3.23 | 3.12 | 3.19 | 3.19 | 1.59% | 44,620 |
| Feb 19, 2025 | 3.10 | 3.17 | 3.08 | 3.14 | 3.14 | 2.61% | 21,618 |
| Feb 18, 2025 | 3.19 | 3.21 | 3.05 | 3.06 | 3.06 | -3.77% | 22,809 |
| Feb 14, 2025 | 3.23 | 3.26 | 3.14 | 3.18 | 3.18 | -0.63% | 24,265 |
| Feb 13, 2025 | 3.08 | 3.23 | 3.08 | 3.20 | 3.20 | 2.56% | 27,042 |
| Feb 12, 2025 | 3.21 | 3.23 | 3.12 | 3.12 | 3.12 | -3.11% | 14,063 |
| Feb 11, 2025 | 3.19 | 3.22 | 3.13 | 3.22 | 3.22 | 2.22% | 15,930 |
| Feb 10, 2025 | 2.95 | 3.23 | 2.95 | 3.15 | 3.15 | 9.00% | 41,409 |
| Feb 7, 2025 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -3.02% | 65,252 |
| Feb 6, 2025 | 3.09 | 3.11 | 2.98 | 2.98 | 2.98 | -3.56% | 22,955 |
| Feb 5, 2025 | 3.12 | 3.18 | 3.09 | 3.09 | 3.09 | 0.65% | 34,653 |
| Feb 4, 2025 | 3.07 | 3.09 | 2.91 | 3.07 | 3.07 | 0.33% | 77,540 |
| Feb 3, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -3.77% | 34,348 |
| Jan 31, 2025 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | -0.63% | 90,257 |
| Jan 30, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -0.31% | 24,351 |
| Jan 29, 2025 | 3.14 | 3.24 | 3.03 | 3.21 | 3.21 | 0.63% | 38,491 |
| Jan 28, 2025 | 3.27 | 3.27 | 3.13 | 3.19 | 3.19 | -1.85% | 25,316 |
| Jan 27, 2025 | 3.42 | 3.43 | 3.10 | 3.25 | 3.25 | -4.97% | 120,031 |
| Jan 24, 2025 | 3.50 | 3.50 | 3.34 | 3.42 | 3.42 | -2.29% | 66,019 |
| Jan 23, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 60,805 |
| Jan 22, 2025 | 3.77 | 3.77 | 3.43 | 3.44 | 3.44 | -4.97% | 91,848 |
| Jan 21, 2025 | 3.60 | 3.82 | 3.51 | 3.62 | 3.62 | 2.55% | 168,713 |
| Jan 17, 2025 | 3.52 | 3.57 | 3.47 | 3.53 | 3.53 | 0.57% | 54,182 |
| Jan 16, 2025 | 3.41 | 3.56 | 3.41 | 3.51 | 3.51 | 1.45% | 59,736 |