Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
3.410
-0.200 (-5.54%)
At close: Mar 12, 2026, 4:00 PM EDT
3.450
+0.040 (1.17%)
Pre-market: Mar 13, 2026, 8:45 AM EDT
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.61 | 3.72 | 3.37 | 3.41 | 3.41 | -5.54% | 201,234 |
| Mar 11, 2026 | 3.69 | 3.80 | 3.57 | 3.61 | 3.61 | -1.10% | 309,951 |
| Mar 10, 2026 | 3.74 | 3.80 | 3.62 | 3.65 | 3.65 | -3.18% | 107,486 |
| Mar 9, 2026 | 3.61 | 3.92 | 3.54 | 3.77 | 3.77 | 4.43% | 363,793 |
| Mar 6, 2026 | 3.54 | 3.77 | 3.33 | 3.61 | 3.61 | 9.06% | 202,727 |
| Mar 5, 2026 | 3.35 | 3.44 | 3.13 | 3.31 | 3.31 | -0.30% | 202,069 |
| Mar 4, 2026 | 3.33 | 3.46 | 3.30 | 3.32 | 3.32 | -0.30% | 80,083 |
| Mar 3, 2026 | 3.70 | 3.73 | 3.31 | 3.33 | 3.33 | -10.24% | 119,913 |
| Mar 2, 2026 | 3.56 | 3.75 | 3.54 | 3.71 | 3.71 | 6.61% | 162,392 |
| Feb 27, 2026 | 3.52 | 3.66 | 3.43 | 3.48 | 3.48 | -1.42% | 104,651 |
| Feb 26, 2026 | 3.61 | 3.64 | 3.48 | 3.53 | 3.53 | -3.81% | 88,224 |
| Feb 25, 2026 | 3.89 | 3.89 | 3.65 | 3.67 | 3.67 | -3.93% | 82,899 |
| Feb 24, 2026 | 3.95 | 3.99 | 3.72 | 3.82 | 3.82 | -3.05% | 117,634 |
| Feb 23, 2026 | 3.95 | 3.97 | 3.86 | 3.94 | 3.94 | -1.50% | 92,683 |
| Feb 20, 2026 | 4.06 | 4.30 | 3.87 | 4.00 | 4.00 | -1.23% | 173,553 |
| Feb 19, 2026 | 3.95 | 4.30 | 3.91 | 4.05 | 4.05 | 2.02% | 309,666 |
| Feb 18, 2026 | 4.12 | 4.15 | 3.92 | 3.97 | 3.97 | -1.98% | 189,558 |
| Feb 17, 2026 | 3.88 | 4.25 | 3.85 | 4.05 | 4.05 | 1.50% | 309,242 |
| Feb 13, 2026 | 3.49 | 4.03 | 3.42 | 3.99 | 3.99 | 14.33% | 427,012 |
| Feb 12, 2026 | 3.68 | 3.68 | 3.47 | 3.49 | 3.49 | -5.68% | 133,458 |
| Feb 11, 2026 | 3.52 | 3.72 | 3.51 | 3.70 | 3.70 | 6.02% | 207,343 |
| Feb 10, 2026 | 3.75 | 3.78 | 3.47 | 3.49 | 3.49 | -6.18% | 155,976 |
| Feb 9, 2026 | 3.80 | 3.83 | 3.60 | 3.72 | 3.72 | -2.62% | 259,763 |
| Feb 6, 2026 | 3.70 | 3.83 | 3.56 | 3.82 | 3.82 | 5.23% | 184,035 |
| Feb 5, 2026 | 3.68 | 3.74 | 3.54 | 3.63 | 3.63 | -3.71% | 139,093 |
| Feb 4, 2026 | 3.93 | 3.93 | 3.64 | 3.77 | 3.77 | -3.58% | 116,055 |
| Feb 3, 2026 | 3.89 | 4.00 | 3.82 | 3.91 | 3.91 | 1.30% | 139,904 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.70 | 3.86 | 3.86 | 1.58% | 203,991 |
| Jan 30, 2026 | 3.74 | 3.80 | 3.58 | 3.80 | 3.80 | 1.33% | 107,968 |
| Jan 29, 2026 | 3.86 | 3.93 | 3.60 | 3.75 | 3.75 | - | 187,244 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.60 | 3.75 | 3.75 | -3.85% | 315,674 |
| Jan 27, 2026 | 4.18 | 4.20 | 3.82 | 3.90 | 3.90 | -6.02% | 442,665 |
| Jan 26, 2026 | 3.82 | 4.38 | 3.68 | 4.15 | 4.15 | 8.07% | 574,031 |
| Jan 23, 2026 | 3.97 | 4.04 | 3.80 | 3.84 | 3.84 | -1.54% | 206,413 |
| Jan 22, 2026 | 3.99 | 4.00 | 3.60 | 3.90 | 3.90 | -2.50% | 293,707 |
| Jan 21, 2026 | 3.62 | 4.05 | 3.54 | 4.00 | 4.00 | 10.80% | 473,199 |
| Jan 20, 2026 | 3.46 | 3.61 | 3.36 | 3.61 | 3.61 | 4.34% | 275,288 |
| Jan 16, 2026 | 3.16 | 3.49 | 3.08 | 3.46 | 3.46 | 9.15% | 335,888 |
| Jan 15, 2026 | 3.36 | 3.38 | 3.12 | 3.17 | 3.17 | -5.37% | 367,182 |
| Jan 14, 2026 | 3.24 | 3.42 | 3.07 | 3.35 | 3.35 | 5.35% | 373,354 |
| Jan 13, 2026 | 3.06 | 3.20 | 2.92 | 3.18 | 3.18 | 4.95% | 266,802 |
| Jan 12, 2026 | 2.88 | 3.05 | 2.85 | 3.03 | 3.03 | 7.83% | 222,407 |
| Jan 9, 2026 | 2.68 | 2.91 | 2.45 | 2.81 | 2.81 | 6.44% | 499,685 |
| Jan 8, 2026 | 2.87 | 2.90 | 2.61 | 2.64 | 2.64 | -6.38% | 220,638 |
| Jan 7, 2026 | 2.88 | 3.17 | 2.81 | 2.82 | 2.82 | -0.70% | 137,077 |
| Jan 6, 2026 | 2.92 | 3.07 | 2.79 | 2.84 | 2.84 | -0.87% | 168,082 |
| Jan 5, 2026 | 2.76 | 2.88 | 2.62 | 2.87 | 2.87 | 11.05% | 227,913 |
| Jan 2, 2026 | 2.50 | 2.61 | 2.38 | 2.58 | 2.58 | 5.31% | 132,243 |
| Dec 31, 2025 | 2.35 | 2.50 | 2.35 | 2.45 | 2.45 | 3.81% | 98,834 |
| Dec 30, 2025 | 2.56 | 2.62 | 2.31 | 2.36 | 2.36 | -7.81% | 146,608 |