Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
3.500
+0.020 (0.57%)
Nov 12, 2024, 4:00 PM EST - Market closed
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 3.51 | 3.54 | 3.46 | 3.50 | 3.50 | 0.57% | 46,027 |
| Nov 11, 2024 | 3.37 | 3.53 | 3.31 | 3.48 | 3.48 | 3.88% | 82,498 |
| Nov 8, 2024 | 3.42 | 3.47 | 3.32 | 3.35 | 3.35 | -2.05% | 76,911 |
| Nov 7, 2024 | 3.50 | 3.56 | 3.39 | 3.42 | 3.42 | -2.29% | 130,452 |
| Nov 6, 2024 | 3.45 | 3.54 | 3.35 | 3.50 | 3.50 | 7.03% | 144,143 |
| Nov 5, 2024 | 3.24 | 3.37 | 3.13 | 3.27 | 3.27 | 1.55% | 67,759 |
| Nov 4, 2024 | 3.36 | 3.38 | 3.17 | 3.22 | 3.22 | -4.17% | 52,776 |
| Nov 1, 2024 | 3.39 | 3.39 | 3.29 | 3.36 | 3.36 | 0.30% | 16,620 |
| Oct 31, 2024 | 3.33 | 3.37 | 3.18 | 3.35 | 3.35 | -0.30% | 40,509 |
| Oct 30, 2024 | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | -0.88% | 29,822 |
| Oct 29, 2024 | 3.32 | 3.47 | 3.21 | 3.39 | 3.39 | 2.73% | 81,360 |
| Oct 28, 2024 | 3.33 | 3.40 | 3.28 | 3.30 | 3.30 | - | 37,777 |
| Oct 25, 2024 | 3.34 | 3.42 | 3.22 | 3.30 | 3.30 | -0.30% | 36,751 |
| Oct 24, 2024 | 3.35 | 3.43 | 3.12 | 3.31 | 3.31 | -2.07% | 54,226 |
| Oct 23, 2024 | 3.41 | 3.45 | 3.26 | 3.38 | 3.38 | 0.30% | 59,925 |
| Oct 22, 2024 | 3.43 | 3.43 | 3.28 | 3.37 | 3.37 | -0.88% | 33,819 |
| Oct 21, 2024 | 3.49 | 3.52 | 3.34 | 3.40 | 3.40 | -2.02% | 15,742 |
| Oct 18, 2024 | 3.43 | 3.56 | 3.32 | 3.47 | 3.47 | 0.29% | 59,778 |
| Oct 17, 2024 | 3.62 | 3.62 | 3.38 | 3.46 | 3.46 | -3.08% | 66,917 |
| Oct 16, 2024 | 3.40 | 3.63 | 3.40 | 3.57 | 3.57 | 3.48% | 22,921 |
| Oct 15, 2024 | 3.50 | 3.59 | 3.42 | 3.45 | 3.45 | -5.48% | 25,459 |
| Oct 14, 2024 | 3.70 | 3.71 | 3.49 | 3.65 | 3.65 | -2.14% | 19,835 |
| Oct 11, 2024 | 3.25 | 3.84 | 3.25 | 3.73 | 3.73 | 13.03% | 71,604 |
| Oct 10, 2024 | 3.57 | 3.69 | 3.11 | 3.30 | 3.30 | -8.33% | 150,214 |
| Oct 9, 2024 | 3.73 | 3.73 | 3.59 | 3.60 | 3.60 | -2.17% | 13,765 |
| Oct 8, 2024 | 3.79 | 3.79 | 3.65 | 3.68 | 3.68 | -3.16% | 23,816 |
| Oct 7, 2024 | 3.73 | 3.91 | 3.67 | 3.80 | 3.80 | 1.88% | 106,981 |
| Oct 4, 2024 | 3.73 | 3.89 | 3.65 | 3.73 | 3.73 | 0.81% | 44,987 |
| Oct 3, 2024 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 1.65% | 15,420 |
| Oct 2, 2024 | 3.67 | 3.79 | 3.63 | 3.64 | 3.64 | - | 21,892 |
| Oct 1, 2024 | 3.65 | 3.67 | 3.55 | 3.64 | 3.64 | -2.41% | 17,937 |
| Sep 30, 2024 | 3.77 | 3.77 | 3.68 | 3.73 | 3.73 | -0.53% | 6,464 |
| Sep 27, 2024 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | -0.79% | 21,398 |
| Sep 26, 2024 | 3.78 | 3.83 | 3.70 | 3.78 | 3.78 | 0.27% | 13,750 |
| Sep 25, 2024 | 3.86 | 3.91 | 3.69 | 3.77 | 3.77 | -4.07% | 38,622 |
| Sep 24, 2024 | 3.92 | 3.93 | 3.85 | 3.93 | 3.93 | 1.81% | 14,834 |
| Sep 23, 2024 | 4.18 | 4.18 | 3.75 | 3.86 | 3.86 | -6.08% | 51,536 |
| Sep 20, 2024 | 4.13 | 4.13 | 4.00 | 4.11 | 4.11 | -0.24% | 91,472 |
| Sep 19, 2024 | 4.21 | 4.21 | 4.04 | 4.12 | 4.12 | 1.73% | 24,119 |
| Sep 18, 2024 | 3.95 | 4.17 | 3.93 | 4.05 | 4.05 | 0.75% | 29,469 |
| Sep 17, 2024 | 4.02 | 4.11 | 3.96 | 4.02 | 4.02 | 2.03% | 41,095 |
| Sep 16, 2024 | 3.95 | 4.04 | 3.83 | 3.94 | 3.94 | 1.03% | 11,391 |
| Sep 13, 2024 | 3.78 | 3.91 | 3.78 | 3.90 | 3.90 | 5.12% | 21,091 |
| Sep 12, 2024 | 3.71 | 3.71 | 3.56 | 3.71 | 3.71 | 0.54% | 25,186 |
| Sep 11, 2024 | 3.71 | 3.85 | 3.58 | 3.69 | 3.69 | 1.65% | 31,411 |
| Sep 10, 2024 | 3.51 | 3.67 | 3.40 | 3.63 | 3.63 | -1.89% | 25,818 |
| Sep 9, 2024 | 3.82 | 3.88 | 3.66 | 3.70 | 3.70 | -1.86% | 28,662 |
| Sep 6, 2024 | 3.91 | 3.95 | 3.68 | 3.77 | 3.77 | -4.07% | 43,176 |
| Sep 5, 2024 | 3.97 | 3.98 | 3.85 | 3.93 | 3.93 | -1.26% | 38,448 |
| Sep 4, 2024 | 4.14 | 4.14 | 3.95 | 3.98 | 3.98 | -1.73% | 12,400 |
| Sep 3, 2024 | 4.07 | 4.10 | 3.94 | 4.05 | 4.05 | -1.46% | 16,553 |
| Aug 30, 2024 | 4.00 | 4.11 | 3.90 | 4.11 | 4.11 | 1.48% | 30,418 |
| Aug 29, 2024 | 4.03 | 4.14 | 4.02 | 4.05 | 4.05 | - | 22,322 |
| Aug 28, 2024 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | 0.50% | 18,085 |
| Aug 27, 2024 | 4.17 | 4.21 | 4.00 | 4.03 | 4.03 | -5.62% | 11,161 |
| Aug 26, 2024 | 3.92 | 4.29 | 3.91 | 4.27 | 4.27 | 4.91% | 67,385 |
| Aug 23, 2024 | 3.80 | 4.17 | 3.80 | 4.07 | 4.07 | 4.09% | 22,402 |
| Aug 22, 2024 | 3.94 | 4.05 | 3.91 | 3.91 | 3.91 | -2.74% | 26,757 |
| Aug 21, 2024 | 4.02 | 4.12 | 3.94 | 4.02 | 4.02 | - | 55,997 |
| Aug 20, 2024 | 4.14 | 4.14 | 3.89 | 4.02 | 4.02 | -2.43% | 47,597 |
| Aug 19, 2024 | 4.30 | 4.33 | 3.90 | 4.12 | 4.12 | -3.74% | 37,141 |
| Aug 16, 2024 | 4.29 | 4.47 | 4.22 | 4.28 | 4.28 | -0.47% | 33,087 |
| Aug 15, 2024 | 3.89 | 4.31 | 3.76 | 4.30 | 4.30 | 11.98% | 65,742 |
| Aug 14, 2024 | 4.10 | 4.14 | 3.77 | 3.84 | 3.84 | -6.46% | 78,221 |
| Aug 13, 2024 | 4.10 | 4.26 | 3.90 | 4.11 | 4.11 | -0.12% | 89,866 |
| Aug 12, 2024 | 4.29 | 4.33 | 4.10 | 4.11 | 4.11 | -2.38% | 38,909 |
| Aug 9, 2024 | 4.30 | 4.33 | 4.08 | 4.21 | 4.21 | -2.09% | 33,941 |
| Aug 8, 2024 | 4.26 | 4.55 | 4.13 | 4.30 | 4.30 | 2.38% | 55,139 |
| Aug 7, 2024 | 4.17 | 4.42 | 4.17 | 4.20 | 4.20 | 0.72% | 28,894 |
| Aug 6, 2024 | 4.21 | 4.58 | 4.07 | 4.17 | 4.17 | -8.75% | 43,375 |
| Aug 5, 2024 | 4.52 | 4.63 | 4.11 | 4.57 | 4.57 | -8.96% | 250,775 |
| Aug 2, 2024 | 5.34 | 5.60 | 4.97 | 5.02 | 5.02 | -7.89% | 48,197 |
| Aug 1, 2024 | 5.74 | 5.74 | 5.45 | 5.45 | 5.45 | -4.72% | 33,155 |
| Jul 31, 2024 | 5.42 | 5.80 | 5.33 | 5.72 | 5.72 | 7.32% | 280,881 |
| Jul 30, 2024 | 5.35 | 5.50 | 5.16 | 5.33 | 5.33 | -0.37% | 40,291 |
| Jul 29, 2024 | 5.30 | 5.40 | 5.27 | 5.35 | 5.35 | 0.38% | 58,297 |
| Jul 26, 2024 | 5.52 | 5.52 | 5.22 | 5.33 | 5.33 | -1.11% | 42,896 |
| Jul 25, 2024 | 5.34 | 5.50 | 5.19 | 5.39 | 5.39 | 3.85% | 31,545 |
| Jul 24, 2024 | 5.60 | 5.60 | 5.19 | 5.19 | 5.19 | -7.16% | 48,476 |
| Jul 23, 2024 | 5.42 | 5.65 | 5.21 | 5.59 | 5.59 | -0.53% | 42,736 |
| Jul 22, 2024 | 5.70 | 5.70 | 5.44 | 5.62 | 5.62 | -2.26% | 41,174 |
| Jul 19, 2024 | 5.61 | 5.75 | 5.57 | 5.75 | 5.75 | 2.50% | 28,370 |
| Jul 18, 2024 | 5.67 | 5.67 | 5.50 | 5.61 | 5.61 | 0.18% | 9,867 |
| Jul 17, 2024 | 5.44 | 5.74 | 5.36 | 5.60 | 5.60 | -1.58% | 57,409 |
| Jul 16, 2024 | 5.66 | 5.70 | 5.50 | 5.69 | 5.69 | 1.07% | 63,120 |
| Jul 15, 2024 | 5.60 | 5.70 | 5.43 | 5.63 | 5.63 | 1.81% | 64,439 |
| Jul 12, 2024 | 5.16 | 5.53 | 5.16 | 5.53 | 5.53 | 9.50% | 70,088 |
| Jul 11, 2024 | 4.97 | 5.54 | 4.97 | 5.05 | 5.05 | 0.60% | 69,164 |
| Jul 10, 2024 | 5.50 | 5.50 | 4.95 | 5.02 | 5.02 | -7.04% | 103,667 |
| Jul 9, 2024 | 6.18 | 6.36 | 5.39 | 5.40 | 5.40 | -14.69% | 41,293 |
| Jul 8, 2024 | 5.22 | 6.34 | 5.22 | 6.33 | 6.33 | 19.66% | 115,474 |
| Jul 5, 2024 | 5.46 | 5.69 | 5.13 | 5.29 | 5.29 | -4.34% | 39,633 |
| Jul 3, 2024 | 5.47 | 5.53 | 5.42 | 5.53 | 5.53 | 0.18% | 9,401 |
| Jul 2, 2024 | 5.48 | 5.69 | 5.48 | 5.52 | 5.52 | -2.13% | 15,288 |
| Jul 1, 2024 | 5.81 | 5.91 | 5.43 | 5.64 | 5.64 | 0.36% | 124,268 |
| Jun 28, 2024 | 5.52 | 5.79 | 5.36 | 5.62 | 5.62 | 0.72% | 1,056,795 |
| Jun 27, 2024 | 5.55 | 5.69 | 5.26 | 5.58 | 5.58 | 3.53% | 57,550 |
| Jun 26, 2024 | 5.23 | 5.72 | 5.23 | 5.39 | 5.39 | 1.70% | 44,076 |
| Jun 25, 2024 | 5.39 | 5.70 | 5.29 | 5.30 | 5.30 | 1.92% | 37,296 |
| Jun 24, 2024 | 5.33 | 5.46 | 5.13 | 5.20 | 5.20 | - | 45,318 |