Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
1.690
+0.030 (1.81%)
At close: Oct 28, 2026, 4:00 PM EDT
1.660
-0.030 (-1.78%)
After-hours: Oct 28, 2026, 7:37 PM EDT
DTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 51,936 |
| Oct 27, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 110,323 |
| Oct 26, 2026 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.45% | 132,575 |
| Oct 23, 2026 | 1.70 | 1.81 | 1.66 | 1.73 | 1.73 | 1.47% | 97,223 |
| Oct 22, 2026 | 1.82 | 1.82 | 1.68 | 1.70 | 1.70 | -6.59% | 274,592 |
| Oct 21, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -3.19% | 111,190 |
| Oct 20, 2026 | 1.86 | 1.94 | 1.80 | 1.88 | 1.88 | 1.08% | 269,580 |
| Oct 19, 2026 | 1.84 | 1.88 | 1.75 | 1.86 | 1.86 | - | 201,983 |
| Oct 16, 2026 | 1.69 | 1.92 | 1.67 | 1.86 | 1.86 | 11.38% | 292,979 |
| Oct 15, 2026 | 1.82 | 1.82 | 1.61 | 1.67 | 1.67 | -7.73% | 386,202 |
| Oct 14, 2026 | 2.00 | 2.00 | 1.80 | 1.81 | 1.81 | -10.40% | 225,499 |
| Oct 13, 2026 | 1.99 | 2.06 | 1.77 | 2.02 | 2.02 | 2.54% | 509,147 |
| Oct 12, 2026 | 2.08 | 2.08 | 1.94 | 1.97 | 1.97 | -3.90% | 449,176 |
| Oct 9, 2026 | 2.03 | 2.14 | 1.99 | 2.05 | 2.05 | 1.99% | 458,997 |
| Oct 8, 2026 | 2.36 | 2.36 | 1.97 | 2.01 | 2.01 | -14.83% | 998,174 |
| Oct 7, 2026 | 2.40 | 2.40 | 2.28 | 2.36 | 2.36 | -2.07% | 137,049 |
| Oct 6, 2026 | 2.36 | 2.44 | 2.36 | 2.41 | 2.41 | 2.12% | 46,041 |
| Oct 5, 2026 | 2.29 | 2.38 | 2.28 | 2.36 | 2.36 | 3.06% | 64,197 |
| Oct 2, 2026 | 2.30 | 2.33 | 2.29 | 2.29 | 2.29 | -0.87% | 89,689 |
| Oct 1, 2026 | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.22% | 39,967 |
| Sep 30, 2026 | 2.30 | 2.34 | 2.30 | 2.32 | 2.32 | 0.65% | 38,218 |
| Sep 29, 2026 | 2.33 | 2.34 | 2.27 | 2.30 | 2.30 | -2.54% | 73,449 |
| Sep 28, 2026 | 2.45 | 2.46 | 2.36 | 2.36 | 2.36 | -3.67% | 183,009 |
| Sep 25, 2026 | 2.45 | 2.47 | 2.44 | 2.45 | 2.45 | - | 119,595 |
| Sep 24, 2026 | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.41% | 52,296 |
| Sep 23, 2026 | 2.42 | 2.44 | 2.41 | 2.44 | 2.44 | 0.41% | 122,185 |
| Sep 22, 2026 | 2.44 | 2.47 | 2.41 | 2.43 | 2.43 | -1.22% | 224,085 |
| Sep 21, 2026 | 2.45 | 2.50 | 2.44 | 2.46 | 2.46 | -0.40% | 396,126 |
| Sep 18, 2026 | 2.44 | 2.48 | 2.44 | 2.47 | 2.47 | 0.82% | 101,123 |
| Sep 17, 2026 | 2.48 | 2.51 | 2.44 | 2.45 | 2.45 | -1.61% | 147,433 |
| Sep 16, 2026 | 2.48 | 2.52 | 2.48 | 2.49 | 2.49 | -0.40% | 252,454 |
| Sep 15, 2026 | 2.50 | 2.53 | 2.44 | 2.50 | 2.50 | -0.40% | 548,013 |
| Sep 14, 2026 | 2.64 | 2.65 | 2.49 | 2.51 | 2.51 | -4.56% | 624,863 |
| Sep 11, 2026 | 2.60 | 2.64 | 2.59 | 2.63 | 2.63 | 1.15% | 64,704 |
| Sep 10, 2026 | 2.63 | 2.63 | 2.52 | 2.60 | 2.60 | -0.38% | 163,465 |
| Sep 9, 2026 | 2.60 | 2.63 | 2.57 | 2.61 | 2.61 | 0.77% | 123,790 |
| Sep 8, 2026 | 2.63 | 2.66 | 2.59 | 2.59 | 2.59 | -2.63% | 159,962 |
| Sep 4, 2026 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 1.53% | 91,398 |
| Sep 3, 2026 | 2.64 | 2.68 | 2.59 | 2.62 | 2.62 | 0.38% | 74,734 |
| Sep 2, 2026 | 2.59 | 2.65 | 2.59 | 2.61 | 2.61 | 0.77% | 59,160 |
| Sep 1, 2026 | 2.47 | 2.60 | 2.44 | 2.59 | 2.59 | 4.86% | 155,900 |
| Aug 31, 2026 | 2.57 | 2.57 | 2.40 | 2.47 | 2.47 | -2.76% | 377,210 |
| 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% | 139,580 |
| Aug 26, 2026 | 2.49 | 2.53 | 2.44 | 2.51 | 2.51 | 0.20% | 209,534 |
| 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 |