Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
3.020
-0.170 (-5.33%)
At close: Feb 21, 2025, 4:00 PM
3.080
+0.060 (1.99%)
After-hours: Feb 21, 2025, 5:12 PM EST
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.24 | 3.24 | 3.01 | 3.02 | 3.02 | -5.33% | 50,943 |
| Feb 20, 2025 | 3.16 | 3.23 | 3.12 | 3.19 | 3.19 | 1.59% | 44,620 |
| Feb 19, 2025 | 3.10 | 3.17 | 3.08 | 3.14 | 3.14 | 2.61% | 21,618 |
| Feb 18, 2025 | 3.19 | 3.21 | 3.05 | 3.06 | 3.06 | -3.77% | 22,809 |
| Feb 14, 2025 | 3.23 | 3.26 | 3.14 | 3.18 | 3.18 | -0.63% | 24,265 |
| Feb 13, 2025 | 3.08 | 3.23 | 3.08 | 3.20 | 3.20 | 2.56% | 27,042 |
| Feb 12, 2025 | 3.21 | 3.23 | 3.12 | 3.12 | 3.12 | -3.11% | 14,063 |
| Feb 11, 2025 | 3.19 | 3.22 | 3.13 | 3.22 | 3.22 | 2.22% | 15,930 |
| Feb 10, 2025 | 2.95 | 3.23 | 2.95 | 3.15 | 3.15 | 9.00% | 41,409 |
| Feb 7, 2025 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -3.02% | 65,252 |
| Feb 6, 2025 | 3.09 | 3.11 | 2.98 | 2.98 | 2.98 | -3.56% | 22,955 |
| Feb 5, 2025 | 3.12 | 3.18 | 3.09 | 3.09 | 3.09 | 0.65% | 34,653 |
| Feb 4, 2025 | 3.07 | 3.09 | 2.91 | 3.07 | 3.07 | 0.33% | 77,540 |
| Feb 3, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -3.77% | 34,348 |
| Jan 31, 2025 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | -0.63% | 90,257 |
| Jan 30, 2025 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -0.31% | 24,351 |
| Jan 29, 2025 | 3.14 | 3.24 | 3.03 | 3.21 | 3.21 | 0.63% | 38,491 |
| Jan 28, 2025 | 3.27 | 3.27 | 3.13 | 3.19 | 3.19 | -1.85% | 25,316 |
| Jan 27, 2025 | 3.42 | 3.43 | 3.10 | 3.25 | 3.25 | -4.97% | 120,031 |
| Jan 24, 2025 | 3.50 | 3.50 | 3.34 | 3.42 | 3.42 | -2.29% | 66,019 |
| Jan 23, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 60,805 |
| Jan 22, 2025 | 3.77 | 3.77 | 3.43 | 3.44 | 3.44 | -4.97% | 91,848 |
| Jan 21, 2025 | 3.60 | 3.82 | 3.51 | 3.62 | 3.62 | 2.55% | 168,713 |
| Jan 17, 2025 | 3.52 | 3.57 | 3.47 | 3.53 | 3.53 | 0.57% | 54,182 |
| Jan 16, 2025 | 3.41 | 3.56 | 3.41 | 3.51 | 3.51 | 1.45% | 59,736 |
| Jan 15, 2025 | 3.35 | 3.48 | 3.34 | 3.46 | 3.46 | 3.59% | 34,359 |
| Jan 14, 2025 | 3.34 | 3.34 | 3.24 | 3.34 | 3.34 | 0.91% | 29,242 |
| Jan 13, 2025 | 3.24 | 3.42 | 3.24 | 3.31 | 3.31 | 0.61% | 35,957 |
| Jan 10, 2025 | 3.36 | 3.37 | 3.24 | 3.29 | 3.29 | -1.20% | 42,694 |
| Jan 8, 2025 | 3.46 | 3.46 | 3.29 | 3.33 | 3.33 | -3.48% | 20,036 |
| Jan 7, 2025 | 3.45 | 3.46 | 3.41 | 3.45 | 3.45 | - | 34,300 |
| Jan 6, 2025 | 3.43 | 3.50 | 3.35 | 3.45 | 3.45 | 0.58% | 60,874 |
| Jan 3, 2025 | 3.32 | 3.49 | 3.32 | 3.43 | 3.43 | 4.26% | 39,912 |
| Jan 2, 2025 | 3.33 | 3.42 | 3.25 | 3.29 | 3.29 | 0.61% | 39,366 |
| Dec 31, 2024 | 3.19 | 3.33 | 3.18 | 3.27 | 3.27 | 5.14% | 50,758 |
| Dec 30, 2024 | 3.14 | 3.20 | 3.10 | 3.11 | 3.11 | 0.32% | 21,402 |
| Dec 27, 2024 | 3.20 | 3.20 | 2.94 | 3.10 | 3.10 | -3.13% | 63,736 |
| Dec 26, 2024 | 3.07 | 3.22 | 3.07 | 3.20 | 3.20 | 0.31% | 44,997 |
| Dec 24, 2024 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.63% | 3,479 |
| Dec 23, 2024 | 3.22 | 3.29 | 3.14 | 3.17 | 3.17 | 0.63% | 35,104 |
| Dec 20, 2024 | 3.23 | 3.27 | 3.10 | 3.15 | 3.15 | -3.67% | 102,910 |
| Dec 19, 2024 | 3.35 | 3.40 | 3.25 | 3.27 | 3.27 | -1.51% | 79,089 |
| Dec 18, 2024 | 3.49 | 3.49 | 3.32 | 3.32 | 3.32 | -4.05% | 80,243 |
| Dec 17, 2024 | 3.50 | 3.59 | 3.45 | 3.46 | 3.46 | -1.14% | 94,323 |
| Dec 16, 2024 | 3.54 | 3.60 | 3.46 | 3.50 | 3.50 | - | 36,995 |
| Dec 13, 2024 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -0.28% | 17,448 |
| Dec 12, 2024 | 3.41 | 3.58 | 3.38 | 3.51 | 3.51 | 3.24% | 49,013 |
| Dec 11, 2024 | 3.43 | 3.52 | 3.34 | 3.40 | 3.40 | -0.87% | 30,744 |
| Dec 10, 2024 | 3.43 | 3.49 | 3.38 | 3.43 | 3.43 | 0.88% | 20,846 |
| Dec 9, 2024 | 3.52 | 3.52 | 3.34 | 3.40 | 3.40 | -2.30% | 35,471 |
| Dec 6, 2024 | 3.58 | 3.58 | 3.42 | 3.48 | 3.48 | -1.97% | 21,193 |
| Dec 5, 2024 | 3.68 | 3.70 | 3.44 | 3.55 | 3.55 | -3.01% | 31,057 |
| Dec 4, 2024 | 3.59 | 3.69 | 3.55 | 3.66 | 3.66 | 2.52% | 61,320 |
| Dec 3, 2024 | 3.53 | 3.58 | 3.47 | 3.57 | 3.57 | 1.42% | 38,614 |
| Dec 2, 2024 | 3.55 | 3.56 | 3.50 | 3.52 | 3.52 | -0.56% | 43,531 |
| Nov 29, 2024 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 19,984 |
| Nov 27, 2024 | 3.43 | 3.57 | 3.43 | 3.51 | 3.51 | 3.24% | 20,256 |
| Nov 26, 2024 | 3.50 | 3.51 | 3.32 | 3.40 | 3.40 | -3.13% | 80,809 |
| Nov 25, 2024 | 3.59 | 3.59 | 3.42 | 3.51 | 3.51 | -0.85% | 69,181 |
| Nov 22, 2024 | 3.49 | 3.60 | 3.46 | 3.54 | 3.54 | 2.31% | 55,117 |
| Nov 21, 2024 | 3.36 | 3.46 | 3.07 | 3.46 | 3.46 | 2.06% | 101,398 |
| Nov 20, 2024 | 3.36 | 3.54 | 3.30 | 3.39 | 3.39 | 0.30% | 53,615 |
| Nov 19, 2024 | 3.43 | 3.45 | 3.27 | 3.38 | 3.38 | -2.31% | 92,122 |
| Nov 18, 2024 | 3.52 | 3.52 | 3.39 | 3.46 | 3.46 | -0.72% | 45,359 |
| Nov 15, 2024 | 3.49 | 3.53 | 3.42 | 3.49 | 3.49 | 0.43% | 80,688 |
| Nov 14, 2024 | 3.54 | 3.54 | 3.06 | 3.47 | 3.47 | -0.29% | 129,436 |
| Nov 13, 2024 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -0.57% | 30,638 |
| 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 |