Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
4.350
-0.140 (-3.12%)
Apr 7, 2026, 4:00 PM EDT - Market closed
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.45 | 4.62 | 4.35 | 4.36 | - | -2.90% | 1,637,099 |
| Apr 6, 2026 | 4.36 | 4.69 | 4.08 | 4.49 | 4.49 | 2.98% | 753,653 |
| Apr 2, 2026 | 4.30 | 4.45 | 4.18 | 4.36 | 4.36 | 1.63% | 294,269 |
| Apr 1, 2026 | 4.30 | 4.40 | 4.17 | 4.29 | 4.29 | -0.92% | 483,862 |
| Mar 31, 2026 | 3.89 | 4.45 | 3.86 | 4.33 | 4.33 | 12.47% | 635,841 |
| Mar 30, 2026 | 3.72 | 4.00 | 3.71 | 3.85 | 3.85 | 4.90% | 418,707 |
| Mar 27, 2026 | 3.52 | 3.68 | 3.42 | 3.67 | 3.67 | 1.94% | 258,243 |
| Mar 26, 2026 | 3.56 | 3.73 | 3.53 | 3.60 | 3.60 | -1.10% | 116,037 |
| Mar 25, 2026 | 3.72 | 3.74 | 3.53 | 3.64 | 3.64 | -1.62% | 267,020 |
| Mar 24, 2026 | 3.70 | 3.84 | 3.68 | 3.70 | 3.70 | -0.54% | 142,314 |
| Mar 23, 2026 | 3.71 | 3.84 | 3.63 | 3.72 | 3.72 | -1.06% | 307,140 |
| Mar 20, 2026 | 3.79 | 3.90 | 3.66 | 3.76 | 3.76 | - | 427,267 |
| Mar 19, 2026 | 3.69 | 3.88 | 3.61 | 3.76 | 3.76 | 0.80% | 337,816 |
| Mar 18, 2026 | 3.69 | 3.84 | 3.61 | 3.73 | 3.73 | 1.63% | 266,028 |
| Mar 17, 2026 | 3.77 | 3.87 | 3.67 | 3.67 | 3.67 | -2.39% | 200,547 |
| Mar 16, 2026 | 3.58 | 3.85 | 3.57 | 3.76 | 3.76 | 6.82% | 447,623 |
| Mar 13, 2026 | 3.41 | 3.70 | 3.29 | 3.52 | 3.52 | 3.23% | 259,925 |
| Mar 12, 2026 | 3.61 | 3.72 | 3.37 | 3.41 | 3.41 | -5.54% | 201,659 |
| Mar 11, 2026 | 3.69 | 3.80 | 3.57 | 3.61 | 3.61 | -1.10% | 316,912 |
| Mar 10, 2026 | 3.74 | 3.80 | 3.62 | 3.65 | 3.65 | -3.18% | 107,554 |
| Mar 9, 2026 | 3.61 | 3.92 | 3.54 | 3.77 | 3.77 | 4.43% | 364,935 |
| Mar 6, 2026 | 3.54 | 3.77 | 3.33 | 3.61 | 3.61 | 9.06% | 202,947 |
| Mar 5, 2026 | 3.35 | 3.44 | 3.13 | 3.31 | 3.31 | -0.30% | 283,446 |
| Mar 4, 2026 | 3.33 | 3.46 | 3.30 | 3.32 | 3.32 | -0.30% | 80,117 |
| Mar 3, 2026 | 3.70 | 3.73 | 3.31 | 3.33 | 3.33 | -10.24% | 126,101 |
| Mar 2, 2026 | 3.56 | 3.75 | 3.54 | 3.71 | 3.71 | 6.61% | 162,497 |
| 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 |