Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.170
+0.065 (3.09%)
At close: Aug 5, 2025, 4:00 PM
2.190
+0.020 (0.92%)
After-hours: Aug 5, 2025, 6:53 PM EDT

DTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252.142.212.022.172.173.09%37,664
Aug 4, 20252.042.112.012.112.112.18%22,687
Aug 1, 20252.052.152.002.062.06-0.96%22,410
Jul 31, 20252.082.152.032.082.08-1.89%12,310
Jul 30, 20252.152.232.112.122.12-0.93%10,206
Jul 29, 20252.282.282.132.142.14-4.89%56,609
Jul 28, 20252.242.302.232.252.251.35%18,958
Jul 25, 20252.282.282.192.222.22-2.63%17,942
Jul 24, 20252.342.362.272.282.28-1.30%33,422
Jul 23, 20252.372.372.302.312.31-0.43%12,816
Jul 22, 20252.332.392.252.322.32-36,740
Jul 21, 20252.362.362.322.322.32-0.43%10,553
Jul 18, 20252.262.342.242.332.331.75%47,829
Jul 17, 20252.322.362.232.292.290.44%24,928
Jul 16, 20252.252.352.212.282.281.33%17,597
Jul 15, 20252.392.402.162.252.25-5.86%73,808
Jul 14, 20252.432.442.312.392.390.42%24,671
Jul 11, 20252.452.452.212.382.38-3.64%31,006
Jul 10, 20252.672.852.432.472.47-7.84%183,065
Jul 9, 20252.872.882.622.682.68-6.29%29,375
Jul 8, 20252.752.932.752.862.864.76%20,159
Jul 7, 20252.952.952.722.732.73-7.46%13,778
Jul 3, 20252.942.972.942.952.95-1.34%3,415
Jul 2, 20252.893.002.832.992.993.82%38,107
Jul 1, 20252.852.902.772.882.881.05%749,873
Jun 30, 20253.003.002.772.852.85-7.47%61,084
Jun 27, 20253.223.272.913.083.08-2.84%1,245,556
Jun 26, 20253.223.253.133.173.17-0.31%32,306
Jun 25, 20253.293.293.133.183.18-33,874
Jun 24, 20253.303.303.173.183.18-3.34%31,473
Jun 23, 20253.103.353.103.293.294.44%61,857
Jun 20, 20253.473.503.063.153.15-8.43%81,519
Jun 18, 20253.233.523.223.443.445.52%91,586
Jun 17, 20253.393.613.223.263.26-3.83%125,024
Jun 16, 20253.253.463.193.393.394.31%185,457
Jun 13, 20253.093.303.063.253.254.17%100,506
Jun 12, 20253.273.313.043.123.12-5.45%48,532
Jun 11, 20253.243.433.153.303.302.48%124,781
Jun 10, 20253.013.233.013.223.223.87%52,641
Jun 9, 20253.033.172.843.103.101.97%40,265
Jun 6, 20252.803.122.803.043.048.77%83,052
Jun 5, 20252.772.802.712.802.801.27%16,480
Jun 4, 20252.832.872.692.762.760.73%57,429
Jun 3, 20252.602.752.592.742.744.18%24,470
Jun 2, 20252.652.692.572.632.630.38%49,526
May 30, 20252.702.702.512.622.62-1.50%32,382
May 29, 20252.692.702.512.662.66-1.12%34,587
May 28, 20252.752.782.632.692.69-3.24%46,471
May 27, 20252.652.792.602.782.785.70%36,589
May 23, 20252.442.662.372.632.634.37%30,811