Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.390
-0.080 (-3.24%)
Jul 11, 2025, 9:42 AM - Market open

DTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 2.67 2.85 2.43 2.47 2.47 -7.84% 183,036
Jul 9, 2025 2.87 2.88 2.62 2.68 2.68 -6.29% 29,375
Jul 8, 2025 2.75 2.93 2.75 2.86 2.86 4.76% 20,159
Jul 7, 2025 2.95 2.95 2.72 2.73 2.73 -7.46% 13,778
Jul 3, 2025 2.94 2.97 2.94 2.95 2.95 -1.34% 3,415
Jul 2, 2025 2.89 3.00 2.83 2.99 2.99 3.82% 38,107
Jul 1, 2025 2.85 2.90 2.77 2.88 2.88 1.05% 749,873
Jun 30, 2025 3.00 3.00 2.77 2.85 2.85 -7.47% 61,084
Jun 27, 2025 3.22 3.27 2.91 3.08 3.08 -2.84% 1,245,556
Jun 26, 2025 3.22 3.25 3.13 3.17 3.17 -0.31% 32,306
Jun 25, 2025 3.29 3.29 3.13 3.18 3.18 - 33,874
Jun 24, 2025 3.30 3.30 3.17 3.18 3.18 -3.34% 31,473
Jun 23, 2025 3.10 3.35 3.10 3.29 3.29 4.44% 61,857
Jun 20, 2025 3.47 3.50 3.06 3.15 3.15 -8.43% 81,519
Jun 18, 2025 3.23 3.52 3.22 3.44 3.44 5.52% 91,586
Jun 17, 2025 3.39 3.61 3.22 3.26 3.26 -3.83% 125,024
Jun 16, 2025 3.25 3.46 3.19 3.39 3.39 4.31% 185,457
Jun 13, 2025 3.09 3.30 3.06 3.25 3.25 4.17% 100,506
Jun 12, 2025 3.27 3.31 3.04 3.12 3.12 -5.45% 48,532
Jun 11, 2025 3.24 3.43 3.15 3.30 3.30 2.48% 124,781
Jun 10, 2025 3.01 3.23 3.01 3.22 3.22 3.87% 52,641
Jun 9, 2025 3.03 3.17 2.84 3.10 3.10 1.97% 40,265
Jun 6, 2025 2.80 3.12 2.80 3.04 3.04 8.77% 83,052
Jun 5, 2025 2.77 2.80 2.71 2.80 2.80 1.27% 16,480
Jun 4, 2025 2.83 2.87 2.69 2.76 2.76 0.73% 57,429
Jun 3, 2025 2.60 2.75 2.59 2.74 2.74 4.18% 24,470
Jun 2, 2025 2.65 2.69 2.57 2.63 2.63 0.38% 49,526
May 30, 2025 2.70 2.70 2.51 2.62 2.62 -1.50% 32,382
May 29, 2025 2.69 2.70 2.51 2.66 2.66 -1.12% 34,587
May 28, 2025 2.75 2.78 2.63 2.69 2.69 -3.24% 46,471
May 27, 2025 2.65 2.79 2.60 2.78 2.78 5.70% 36,589
May 23, 2025 2.44 2.66 2.37 2.63 2.63 4.37% 30,811
May 22, 2025 2.52 2.67 2.34 2.52 2.52 0.80% 51,525
May 21, 2025 2.38 2.52 2.36 2.50 2.50 2.46% 34,536
May 20, 2025 2.42 2.44 2.35 2.44 2.44 -0.81% 26,096
May 19, 2025 2.50 2.53 2.32 2.46 2.46 -3.53% 31,975
May 16, 2025 2.43 2.58 2.21 2.55 2.55 6.25% 59,455
May 15, 2025 2.49 2.52 2.34 2.40 2.40 -4.00% 44,126
May 14, 2025 2.70 2.77 2.39 2.50 2.50 -9.09% 108,780
May 13, 2025 2.69 2.75 2.48 2.75 2.75 4.96% 70,554
May 12, 2025 2.54 2.66 2.41 2.62 2.62 10.55% 73,084
May 9, 2025 2.36 2.43 2.36 2.37 2.37 3.04% 76,348
May 8, 2025 2.29 2.32 2.26 2.30 2.30 4.07% 35,194
May 7, 2025 2.25 2.25 2.10 2.21 2.21 -1.78% 59,821
May 6, 2025 2.22 2.27 2.19 2.25 2.25 -0.44% 64,457
May 5, 2025 2.17 2.28 2.12 2.26 2.26 1.35% 71,217
May 2, 2025 2.04 2.27 2.04 2.23 2.23 9.85% 132,978
May 1, 2025 2.03 2.06 1.91 2.03 2.03 0.50% 65,378
Apr 30, 2025 1.97 2.07 1.87 2.02 2.02 1.51% 71,475
Apr 29, 2025 2.00 2.01 1.96 1.99 1.99 -0.50% 15,478