Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.540
+0.060 (2.42%)
At close: Aug 28, 2026, 4:00 PM EDT
2.535
-0.005 (-0.20%)
After-hours: Aug 28, 2026, 7:30 PM EDT
DTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.43 | 2.54 | 2.38 | 2.54 | 2.54 | 2.42% | 116,408 |
| Aug 27, 2026 | 2.51 | 2.53 | 2.44 | 2.48 | 2.48 | -1.20% | 139,574 |
| Aug 26, 2026 | 2.49 | 2.53 | 2.44 | 2.51 | 2.51 | 0.20% | 209,533 |
| Aug 25, 2026 | 2.50 | 2.62 | 2.49 | 2.51 | 2.51 | -0.20% | 210,327 |
| Aug 24, 2026 | 2.59 | 2.65 | 2.51 | 2.51 | 2.51 | -3.83% | 251,341 |
| Aug 21, 2026 | 2.65 | 2.70 | 2.53 | 2.61 | 2.61 | -1.14% | 106,542 |
| Aug 20, 2026 | 2.57 | 2.66 | 2.53 | 2.64 | 2.64 | 3.53% | 170,022 |
| Aug 19, 2026 | 2.50 | 2.56 | 2.50 | 2.55 | 2.55 | 2.00% | 49,370 |
| Aug 18, 2026 | 2.57 | 2.58 | 2.49 | 2.50 | 2.50 | -2.72% | 198,573 |
| Aug 17, 2026 | 2.50 | 2.62 | 2.42 | 2.57 | 2.57 | 0.78% | 242,960 |
| Aug 14, 2026 | 2.47 | 2.60 | 2.47 | 2.55 | 2.55 | 3.66% | 171,774 |
| Aug 13, 2026 | 2.40 | 2.49 | 2.38 | 2.46 | 2.46 | 0.82% | 166,338 |
| Aug 12, 2026 | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -0.41% | 110,439 |
| Aug 11, 2026 | 2.32 | 2.49 | 2.28 | 2.45 | 2.45 | 7.46% | 337,098 |
| Aug 10, 2026 | 2.33 | 2.40 | 2.24 | 2.28 | 2.28 | - | 418,471 |
| Aug 7, 2026 | 2.37 | 2.43 | 2.21 | 2.28 | 2.28 | -2.98% | 656,392 |
| Aug 6, 2026 | 2.31 | 2.35 | 2.26 | 2.35 | 2.35 | 1.73% | 367,143 |
| Aug 5, 2026 | 2.28 | 2.34 | 2.21 | 2.31 | 2.31 | 1.76% | 114,761 |
| Aug 4, 2026 | 2.36 | 2.42 | 2.26 | 2.27 | 2.27 | -5.42% | 310,426 |
| Aug 3, 2026 | 2.29 | 2.41 | 2.28 | 2.40 | 2.40 | 2.13% | 166,472 |
| Jul 31, 2026 | 2.32 | 2.41 | 2.29 | 2.35 | 2.35 | 1.29% | 168,179 |
| Jul 30, 2026 | 2.29 | 2.37 | 2.29 | 2.32 | 2.32 | 1.31% | 208,826 |
| Jul 29, 2026 | 2.27 | 2.33 | 2.23 | 2.29 | 2.29 | 1.33% | 446,266 |
| Jul 28, 2026 | 2.24 | 2.29 | 2.21 | 2.26 | 2.26 | 0.89% | 164,903 |
| Jul 27, 2026 | 2.27 | 2.29 | 2.21 | 2.24 | 2.24 | -3.03% | 151,408 |
| Jul 24, 2026 | 2.27 | 2.36 | 2.27 | 2.31 | 2.31 | 1.76% | 143,919 |
| Jul 23, 2026 | 2.27 | 2.29 | 2.21 | 2.27 | 2.27 | - | 95,527 |
| Jul 22, 2026 | 2.27 | 2.29 | 2.24 | 2.27 | 2.27 | - | 118,735 |
| Jul 21, 2026 | 2.26 | 2.30 | 2.23 | 2.27 | 2.27 | 0.44% | 203,785 |
| Jul 20, 2026 | 2.27 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 54,938 |
| Jul 17, 2026 | 2.27 | 2.31 | 2.27 | 2.28 | 2.28 | 0.44% | 112,716 |
| Jul 16, 2026 | 2.28 | 2.34 | 2.26 | 2.27 | 2.27 | -0.44% | 268,808 |
| Jul 15, 2026 | 2.26 | 2.32 | 2.25 | 2.28 | 2.28 | 0.88% | 291,080 |
| Jul 14, 2026 | 2.29 | 2.32 | 2.23 | 2.26 | 2.26 | -0.44% | 210,144 |
| Jul 13, 2026 | 2.23 | 2.33 | 2.21 | 2.27 | 2.27 | 2.25% | 280,530 |
| Jul 10, 2026 | 2.10 | 2.23 | 2.05 | 2.22 | 2.22 | 6.22% | 283,832 |
| Jul 9, 2026 | 2.20 | 2.20 | 2.08 | 2.09 | 2.09 | -4.13% | 523,521 |
| Jul 8, 2026 | 2.12 | 2.20 | 2.11 | 2.18 | 2.18 | 2.83% | 376,541 |
| Jul 7, 2026 | 2.11 | 2.14 | 2.09 | 2.12 | 2.12 | 1.44% | 135,862 |
| Jul 6, 2026 | 2.09 | 2.14 | 2.09 | 2.09 | 2.09 | 0.48% | 208,501 |
| Jul 2, 2026 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 2.46% | 211,955 |
| Jul 1, 2026 | 1.92 | 2.04 | 1.92 | 2.03 | 2.03 | 5.18% | 712,268 |
| Jun 30, 2026 | 1.91 | 1.99 | 1.89 | 1.93 | 1.93 | - | 380,090 |
| Jun 29, 2026 | 1.98 | 2.02 | 1.92 | 1.93 | 1.93 | -1.53% | 177,714 |
| Jun 26, 2026 | 1.90 | 1.96 | 1.87 | 1.96 | 1.96 | 1.29% | 318,244 |
| Jun 25, 2026 | 2.12 | 2.13 | 1.90 | 1.94 | 1.94 | -10.00% | 1,492,161 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -2.71% | 470,227 |
| Jun 23, 2026 | 2.16 | 2.24 | 2.14 | 2.21 | 2.21 | 0.91% | 134,889 |
| Jun 22, 2026 | 2.27 | 2.32 | 2.15 | 2.19 | 2.19 | -3.10% | 273,183 |
| Jun 18, 2026 | 2.43 | 2.48 | 2.23 | 2.26 | 2.26 | -5.44% | 422,444 |