Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
4.000
-0.050 (-1.23%)
At close: Feb 20, 2026, 4:00 PM EST
3.990
-0.010 (-0.25%)
After-hours: Feb 20, 2026, 7:07 PM EST
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.06 | 4.30 | 3.87 | 4.00 | 4.00 | -1.23% | 173,533 |
| Feb 19, 2026 | 3.95 | 4.30 | 3.91 | 4.05 | 4.05 | 2.02% | 309,514 |
| Feb 18, 2026 | 4.12 | 4.15 | 3.92 | 3.97 | 3.97 | -1.98% | 188,376 |
| Feb 17, 2026 | 3.88 | 4.25 | 3.85 | 4.05 | 4.05 | 1.50% | 308,231 |
| Feb 13, 2026 | 3.49 | 4.03 | 3.42 | 3.99 | 3.99 | 14.33% | 426,372 |
| Feb 12, 2026 | 3.68 | 3.68 | 3.47 | 3.49 | 3.49 | -5.68% | 132,157 |
| Feb 11, 2026 | 3.52 | 3.72 | 3.51 | 3.70 | 3.70 | 6.02% | 207,102 |
| Feb 10, 2026 | 3.75 | 3.78 | 3.47 | 3.49 | 3.49 | -6.18% | 155,935 |
| Feb 9, 2026 | 3.80 | 3.83 | 3.60 | 3.72 | 3.72 | -2.62% | 259,565 |
| Feb 6, 2026 | 3.70 | 3.83 | 3.56 | 3.82 | 3.82 | 5.23% | 183,636 |
| Feb 5, 2026 | 3.68 | 3.74 | 3.54 | 3.63 | 3.63 | -3.71% | 139,079 |
| Feb 4, 2026 | 3.93 | 3.93 | 3.64 | 3.77 | 3.77 | -3.58% | 114,351 |
| Feb 3, 2026 | 3.89 | 4.00 | 3.82 | 3.91 | 3.91 | 1.30% | 138,712 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.70 | 3.86 | 3.86 | 1.58% | 203,627 |
| Jan 30, 2026 | 3.74 | 3.80 | 3.58 | 3.80 | 3.80 | 1.33% | 107,903 |
| Jan 29, 2026 | 3.86 | 3.93 | 3.60 | 3.75 | 3.75 | - | 187,128 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.60 | 3.75 | 3.75 | -3.85% | 315,392 |
| Jan 27, 2026 | 4.18 | 4.20 | 3.82 | 3.90 | 3.90 | -6.02% | 437,785 |
| Jan 26, 2026 | 3.82 | 4.38 | 3.68 | 4.15 | 4.15 | 8.07% | 572,719 |
| Jan 23, 2026 | 3.97 | 4.04 | 3.80 | 3.84 | 3.84 | -1.54% | 206,361 |
| Jan 22, 2026 | 3.99 | 4.00 | 3.60 | 3.90 | 3.90 | -2.50% | 293,650 |
| Jan 21, 2026 | 3.62 | 4.05 | 3.54 | 4.00 | 4.00 | 10.80% | 470,543 |
| Jan 20, 2026 | 3.46 | 3.61 | 3.36 | 3.61 | 3.61 | 4.34% | 275,249 |
| Jan 16, 2026 | 3.16 | 3.49 | 3.08 | 3.46 | 3.46 | 9.15% | 335,785 |
| Jan 15, 2026 | 3.36 | 3.38 | 3.12 | 3.17 | 3.17 | -5.37% | 366,303 |
| Jan 14, 2026 | 3.24 | 3.42 | 3.07 | 3.35 | 3.35 | 5.35% | 362,549 |
| Jan 13, 2026 | 3.06 | 3.20 | 2.92 | 3.18 | 3.18 | 4.95% | 264,366 |
| Jan 12, 2026 | 2.88 | 3.05 | 2.85 | 3.03 | 3.03 | 7.83% | 221,491 |
| Jan 9, 2026 | 2.68 | 2.91 | 2.45 | 2.81 | 2.81 | 6.44% | 498,577 |
| Jan 8, 2026 | 2.87 | 2.90 | 2.61 | 2.64 | 2.64 | -6.38% | 215,116 |
| Jan 7, 2026 | 2.88 | 3.17 | 2.81 | 2.82 | 2.82 | -0.70% | 136,701 |
| 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% | 225,127 |
| Jan 2, 2026 | 2.50 | 2.61 | 2.38 | 2.58 | 2.58 | 5.31% | 131,161 |
| 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% | 146,568 |
| Dec 29, 2025 | 2.73 | 2.73 | 2.34 | 2.56 | 2.56 | -7.25% | 217,615 |
| Dec 26, 2025 | 2.81 | 2.89 | 2.70 | 2.76 | 2.76 | -1.43% | 27,017 |
| Dec 24, 2025 | 2.77 | 2.86 | 2.75 | 2.80 | 2.80 | -0.36% | 89,518 |
| Dec 23, 2025 | 2.87 | 2.87 | 2.70 | 2.81 | 2.81 | -1.06% | 19,290 |
| Dec 22, 2025 | 2.74 | 2.95 | 2.72 | 2.84 | 2.84 | 4.41% | 108,256 |
| Dec 19, 2025 | 2.68 | 2.80 | 2.66 | 2.72 | 2.72 | 3.42% | 68,768 |
| Dec 18, 2025 | 2.57 | 2.67 | 2.48 | 2.63 | 2.63 | 1.94% | 88,757 |
| Dec 17, 2025 | 2.71 | 2.72 | 2.45 | 2.58 | 2.58 | -3.37% | 60,709 |
| Dec 16, 2025 | 2.84 | 2.84 | 2.55 | 2.67 | 2.67 | -4.64% | 66,225 |
| Dec 15, 2025 | 2.65 | 2.84 | 2.60 | 2.80 | 2.80 | 5.26% | 95,614 |
| Dec 12, 2025 | 2.80 | 2.80 | 2.56 | 2.66 | 2.66 | -7.32% | 235,464 |
| Dec 11, 2025 | 3.05 | 3.05 | 2.82 | 2.87 | 2.87 | -7.12% | 32,365 |
| Dec 10, 2025 | 3.08 | 3.15 | 2.77 | 3.09 | 3.09 | 0.65% | 171,106 |
| Dec 9, 2025 | 2.76 | 3.07 | 2.75 | 3.07 | 3.07 | 14.98% | 309,207 |