Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.680
+0.280 (11.67%)
Dec 1, 2025, 9:49 AM EST - Market open
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.46 | 2.46 | 2.23 | 2.40 | 2.40 | -2.04% | 121,479 |
| Nov 26, 2025 | 2.33 | 2.45 | 2.23 | 2.45 | 2.45 | 9.87% | 194,821 |
| Nov 25, 2025 | 2.34 | 2.34 | 2.16 | 2.23 | 2.23 | -5.51% | 90,899 |
| Nov 24, 2025 | 2.19 | 2.36 | 2.17 | 2.36 | 2.36 | 8.76% | 96,062 |
| Nov 21, 2025 | 2.39 | 2.42 | 2.16 | 2.17 | 2.17 | -7.66% | 121,710 |
| Nov 20, 2025 | 2.47 | 2.47 | 2.35 | 2.35 | 2.35 | -2.89% | 34,783 |
| Nov 19, 2025 | 2.40 | 2.52 | 2.33 | 2.42 | 2.42 | -2.02% | 89,629 |
| Nov 18, 2025 | 2.45 | 2.77 | 2.39 | 2.47 | 2.47 | -0.80% | 38,701 |
| Nov 17, 2025 | 2.56 | 2.84 | 2.32 | 2.49 | 2.49 | 2.05% | 203,134 |
| Nov 14, 2025 | 2.53 | 2.56 | 2.26 | 2.44 | 2.44 | -2.79% | 28,765 |
| Nov 13, 2025 | 2.34 | 2.61 | 2.34 | 2.51 | 2.51 | 10.57% | 110,234 |
| Nov 12, 2025 | 2.45 | 2.45 | 2.19 | 2.27 | 2.27 | -7.35% | 52,315 |
| Nov 11, 2025 | 2.20 | 2.47 | 2.20 | 2.45 | 2.45 | 12.39% | 96,878 |
| Nov 10, 2025 | 2.09 | 2.24 | 2.04 | 2.18 | 2.18 | 7.92% | 15,850 |
| Nov 7, 2025 | 2.22 | 2.37 | 1.95 | 2.02 | 2.02 | - | 90,733 |
| Nov 6, 2025 | 2.05 | 2.13 | 2.02 | 2.02 | 2.02 | -2.42% | 40,366 |
| Nov 5, 2025 | 2.18 | 2.23 | 2.04 | 2.07 | 2.07 | -5.48% | 55,872 |
| Nov 4, 2025 | 2.21 | 2.24 | 2.18 | 2.19 | 2.19 | -1.79% | 11,062 |
| Nov 3, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | - | 7,575 |
| Oct 31, 2025 | 2.24 | 2.26 | 2.15 | 2.23 | 2.23 | -0.45% | 6,424 |
| Oct 30, 2025 | 2.23 | 2.27 | 2.16 | 2.24 | 2.24 | 0.45% | 24,176 |
| Oct 29, 2025 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | 0.22% | 8,753 |
| Oct 28, 2025 | 2.30 | 2.31 | 2.15 | 2.23 | 2.23 | -5.32% | 33,190 |
| Oct 27, 2025 | 2.51 | 2.54 | 2.35 | 2.35 | 2.35 | -6.37% | 28,094 |
| Oct 24, 2025 | 2.48 | 2.55 | 2.34 | 2.51 | 2.51 | 2.87% | 158,386 |
| Oct 23, 2025 | 2.25 | 2.47 | 2.24 | 2.44 | 2.44 | 11.42% | 76,802 |
| Oct 22, 2025 | 2.27 | 2.27 | 2.14 | 2.19 | 2.19 | -2.62% | 15,146 |
| Oct 21, 2025 | 2.18 | 2.28 | 2.18 | 2.25 | 2.25 | 4.36% | 2,464 |
| Oct 20, 2025 | 2.23 | 2.30 | 2.13 | 2.16 | 2.16 | -2.05% | 40,829 |
| Oct 17, 2025 | 2.25 | 2.25 | 2.08 | 2.20 | 2.20 | -0.45% | 31,537 |
| Oct 16, 2025 | 2.13 | 2.29 | 2.13 | 2.21 | 2.21 | 3.76% | 31,635 |
| Oct 15, 2025 | 2.09 | 2.21 | 2.09 | 2.13 | 2.13 | 2.40% | 57,512 |
| Oct 14, 2025 | 2.08 | 2.15 | 2.02 | 2.08 | 2.08 | -0.95% | 18,912 |
| Oct 13, 2025 | 2.08 | 2.13 | 1.99 | 2.10 | 2.10 | 1.94% | 69,267 |
| Oct 10, 2025 | 2.14 | 2.20 | 2.04 | 2.06 | 2.06 | -5.94% | 31,043 |
| Oct 9, 2025 | 2.33 | 2.33 | 2.11 | 2.19 | 2.19 | -1.79% | 26,399 |
| Oct 8, 2025 | 2.30 | 2.37 | 2.23 | 2.23 | 2.23 | -1.33% | 60,901 |
| Oct 7, 2025 | 2.30 | 2.39 | 2.25 | 2.26 | 2.26 | -2.16% | 38,054 |
| Oct 6, 2025 | 2.25 | 2.33 | 2.22 | 2.31 | 2.31 | 2.67% | 23,113 |
| Oct 3, 2025 | 2.19 | 2.26 | 2.17 | 2.25 | 2.25 | 5.14% | 32,573 |
| Oct 2, 2025 | 2.13 | 2.24 | 2.04 | 2.14 | 2.14 | -1.83% | 65,605 |
| Oct 1, 2025 | 2.29 | 2.29 | 2.15 | 2.18 | 2.18 | -5.22% | 21,740 |
| Sep 30, 2025 | 2.27 | 2.32 | 2.18 | 2.30 | 2.30 | 1.32% | 22,077 |
| Sep 29, 2025 | 2.38 | 2.49 | 2.20 | 2.27 | 2.27 | -3.40% | 39,315 |
| Sep 26, 2025 | 2.34 | 2.39 | 2.21 | 2.35 | 2.35 | 2.62% | 57,675 |
| Sep 25, 2025 | 1.99 | 2.41 | 1.99 | 2.29 | 2.29 | 11.17% | 178,976 |
| Sep 24, 2025 | 1.94 | 2.07 | 1.65 | 2.06 | 2.06 | 7.29% | 762,062 |
| Sep 23, 2025 | 2.22 | 2.22 | 1.91 | 1.92 | 1.92 | -14.29% | 234,313 |
| Sep 22, 2025 | 2.40 | 2.45 | 2.22 | 2.24 | 2.24 | -6.67% | 81,206 |
| Sep 19, 2025 | 2.54 | 2.65 | 2.37 | 2.40 | 2.40 | -5.88% | 274,158 |