Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
1.960
+0.025 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
2.010
+0.050 (2.55%)
After-hours: Jun 26, 2026, 7:21 PM EDT
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.90 | 1.96 | 1.87 | 1.96 | 1.96 | 1.29% | 318,243 |
| Jun 25, 2026 | 2.12 | 2.13 | 1.90 | 1.94 | 1.94 | -10.00% | 1,492,158 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -2.71% | 469,727 |
| Jun 23, 2026 | 2.16 | 2.24 | 2.14 | 2.21 | 2.21 | 0.91% | 134,631 |
| Jun 22, 2026 | 2.27 | 2.32 | 2.15 | 2.19 | 2.19 | -3.10% | 273,178 |
| Jun 18, 2026 | 2.43 | 2.48 | 2.23 | 2.26 | 2.26 | -5.44% | 422,444 |
| Jun 17, 2026 | 2.49 | 2.55 | 2.38 | 2.39 | 2.39 | -4.02% | 204,022 |
| Jun 16, 2026 | 2.49 | 2.54 | 2.43 | 2.49 | 2.49 | -1.58% | 376,221 |
| Jun 15, 2026 | 2.56 | 2.65 | 2.49 | 2.53 | 2.53 | -3.80% | 344,459 |
| Jun 12, 2026 | 2.60 | 2.67 | 2.59 | 2.63 | 2.63 | -0.38% | 301,496 |
| Jun 11, 2026 | 2.70 | 2.77 | 2.64 | 2.64 | 2.64 | -2.22% | 93,757 |
| Jun 10, 2026 | 2.59 | 2.74 | 2.59 | 2.70 | 2.70 | 4.25% | 131,206 |
| Jun 9, 2026 | 2.70 | 2.70 | 2.55 | 2.59 | 2.59 | -3.36% | 218,872 |
| Jun 8, 2026 | 2.69 | 2.70 | 2.27 | 2.68 | 2.68 | -1.47% | 510,055 |
| Jun 5, 2026 | 2.81 | 2.81 | 2.67 | 2.72 | 2.72 | -3.55% | 199,860 |
| Jun 4, 2026 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 1.44% | 105,360 |
| Jun 3, 2026 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -1.77% | 235,249 |
| Jun 2, 2026 | 2.79 | 2.88 | 2.78 | 2.83 | 2.83 | 1.43% | 247,156 |
| Jun 1, 2026 | 2.79 | 2.88 | 2.78 | 2.79 | 2.79 | 0.36% | 189,281 |
| May 29, 2026 | 2.79 | 2.84 | 2.76 | 2.78 | 2.78 | -1.07% | 185,870 |
| May 28, 2026 | 2.83 | 2.87 | 2.77 | 2.81 | 2.81 | -1.40% | 350,099 |
| May 27, 2026 | 2.90 | 2.95 | 2.84 | 2.85 | 2.85 | -1.72% | 309,735 |
| May 26, 2026 | 2.92 | 2.97 | 2.86 | 2.90 | 2.90 | -1.36% | 251,673 |
| May 22, 2026 | 2.95 | 3.00 | 2.91 | 2.94 | 2.94 | -0.34% | 217,374 |
| May 21, 2026 | 2.89 | 2.98 | 2.87 | 2.95 | 2.95 | 0.68% | 201,226 |
| May 20, 2026 | 3.01 | 3.01 | 2.86 | 2.93 | 2.93 | -1.68% | 222,987 |
| May 19, 2026 | 3.01 | 3.05 | 2.95 | 2.98 | 2.98 | -1.00% | 115,745 |
| May 18, 2026 | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | - | 139,201 |
| May 15, 2026 | 3.07 | 3.17 | 3.01 | 3.01 | 3.01 | -2.90% | 150,609 |
| May 14, 2026 | 3.02 | 3.21 | 3.02 | 3.10 | 3.10 | 1.31% | 255,790 |
| May 13, 2026 | 2.94 | 3.11 | 2.93 | 3.06 | 3.06 | 4.08% | 223,145 |
| May 12, 2026 | 2.88 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 184,356 |
| May 11, 2026 | 2.97 | 3.08 | 2.82 | 2.89 | 2.89 | -3.67% | 886,599 |
| May 8, 2026 | 3.18 | 3.18 | 2.84 | 3.00 | 3.00 | -10.18% | 933,277 |
| May 7, 2026 | 3.36 | 3.42 | 3.21 | 3.34 | 3.34 | -1.47% | 348,550 |
| May 6, 2026 | 3.40 | 3.46 | 3.27 | 3.39 | 3.39 | -1.74% | 308,098 |
| May 5, 2026 | 3.43 | 3.50 | 3.37 | 3.45 | 3.45 | 0.58% | 212,983 |
| May 4, 2026 | 3.47 | 3.56 | 3.41 | 3.43 | 3.43 | -1.72% | 307,055 |
| May 1, 2026 | 3.40 | 3.51 | 3.23 | 3.49 | 3.49 | 1.16% | 336,202 |
| Apr 30, 2026 | 3.20 | 3.47 | 3.14 | 3.45 | 3.45 | 6.48% | 348,841 |
| Apr 29, 2026 | 3.24 | 3.30 | 3.18 | 3.24 | 3.24 | 1.25% | 333,666 |
| Apr 28, 2026 | 3.19 | 3.28 | 3.12 | 3.20 | 3.20 | - | 191,538 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.16 | 3.20 | 3.20 | -3.61% | 361,501 |
| Apr 24, 2026 | 3.14 | 3.40 | 3.06 | 3.32 | 3.32 | 6.07% | 657,528 |
| Apr 23, 2026 | 3.19 | 3.33 | 3.10 | 3.13 | 3.13 | -3.40% | 238,356 |
| Apr 22, 2026 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | 2.21% | 171,873 |
| Apr 21, 2026 | 3.06 | 3.22 | 3.06 | 3.17 | 3.17 | 2.92% | 294,357 |
| Apr 20, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 2.33% | 588,589 |
| Apr 17, 2026 | 3.08 | 3.14 | 2.95 | 3.01 | 3.01 | -4.14% | 408,347 |
| Apr 16, 2026 | 3.05 | 3.15 | 3.04 | 3.14 | 3.14 | 2.28% | 440,538 |