Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.620
+0.250 (10.55%)
May 12, 2025, 4:00 PM - Market closed
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.54 | 2.66 | 2.41 | 2.62 | 2.62 | 10.55% | 73,084 |
| May 9, 2025 | 2.36 | 2.43 | 2.36 | 2.37 | 2.37 | 3.04% | 76,348 |
| May 8, 2025 | 2.29 | 2.32 | 2.26 | 2.30 | 2.30 | 4.07% | 35,194 |
| May 7, 2025 | 2.25 | 2.25 | 2.10 | 2.21 | 2.21 | -1.78% | 59,821 |
| May 6, 2025 | 2.22 | 2.27 | 2.19 | 2.25 | 2.25 | -0.44% | 64,457 |
| May 5, 2025 | 2.17 | 2.28 | 2.12 | 2.26 | 2.26 | 1.35% | 71,217 |
| May 2, 2025 | 2.04 | 2.27 | 2.04 | 2.23 | 2.23 | 9.85% | 132,978 |
| May 1, 2025 | 2.03 | 2.06 | 1.91 | 2.03 | 2.03 | 0.50% | 65,378 |
| Apr 30, 2025 | 1.97 | 2.07 | 1.87 | 2.02 | 2.02 | 1.51% | 71,475 |
| Apr 29, 2025 | 2.00 | 2.01 | 1.96 | 1.99 | 1.99 | -0.50% | 15,478 |
| Apr 28, 2025 | 1.98 | 2.01 | 1.90 | 2.00 | 2.00 | - | 30,605 |
| Apr 25, 2025 | 1.91 | 2.03 | 1.84 | 2.00 | 2.00 | 1.52% | 50,370 |
| Apr 24, 2025 | 1.93 | 2.01 | 1.88 | 1.97 | 1.97 | 4.79% | 50,257 |
| Apr 23, 2025 | 1.89 | 1.91 | 1.81 | 1.88 | 1.88 | - | 35,697 |
| Apr 22, 2025 | 1.78 | 1.89 | 1.70 | 1.88 | 1.88 | 4.44% | 38,178 |
| Apr 21, 2025 | 1.85 | 1.85 | 1.70 | 1.80 | 1.80 | -4.26% | 60,139 |
| Apr 17, 2025 | 1.82 | 1.91 | 1.75 | 1.88 | 1.88 | 3.30% | 121,237 |
| Apr 16, 2025 | 1.96 | 2.03 | 1.78 | 1.82 | 1.82 | -7.61% | 39,876 |
| Apr 15, 2025 | 1.88 | 2.00 | 1.80 | 1.97 | 1.97 | 6.49% | 63,769 |
| Apr 14, 2025 | 1.92 | 1.94 | 1.78 | 1.85 | 1.85 | -3.14% | 88,343 |
| Apr 11, 2025 | 1.91 | 1.94 | 1.75 | 1.91 | 1.91 | 2.69% | 52,177 |
| Apr 10, 2025 | 2.00 | 2.04 | 1.77 | 1.86 | 1.86 | -7.00% | 72,269 |
| Apr 9, 2025 | 1.80 | 2.08 | 1.65 | 2.00 | 2.00 | 12.36% | 120,340 |
| Apr 8, 2025 | 1.71 | 1.83 | 1.55 | 1.78 | 1.78 | 12.66% | 211,467 |
| Apr 7, 2025 | 1.68 | 1.87 | 1.43 | 1.58 | 1.58 | -7.06% | 356,513 |
| Apr 4, 2025 | 1.88 | 2.01 | 1.63 | 1.70 | 1.70 | -10.53% | 230,906 |
| Apr 3, 2025 | 2.44 | 2.45 | 1.85 | 1.90 | 1.90 | -23.39% | 345,102 |
| Apr 2, 2025 | 2.30 | 2.48 | 2.27 | 2.48 | 2.48 | 8.30% | 76,091 |
| Apr 1, 2025 | 2.41 | 2.48 | 2.28 | 2.29 | 2.29 | -3.38% | 68,355 |
| Mar 31, 2025 | 2.52 | 2.61 | 2.37 | 2.37 | 2.37 | -7.42% | 93,968 |
| Mar 28, 2025 | 2.76 | 2.76 | 2.54 | 2.56 | 2.56 | -6.57% | 43,167 |
| Mar 27, 2025 | 2.70 | 2.75 | 2.69 | 2.74 | 2.74 | -0.72% | 52,867 |
| Mar 26, 2025 | 2.72 | 2.90 | 2.72 | 2.76 | 2.76 | 2.22% | 62,009 |
| Mar 25, 2025 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | -1.10% | 19,393 |
| Mar 24, 2025 | 2.71 | 2.83 | 2.70 | 2.73 | 2.73 | 3.41% | 59,667 |
| Mar 21, 2025 | 2.83 | 2.83 | 2.64 | 2.64 | 2.64 | -7.04% | 107,131 |
| Mar 20, 2025 | 2.71 | 2.88 | 2.70 | 2.84 | 2.84 | 4.80% | 54,062 |
| Mar 19, 2025 | 2.71 | 2.80 | 2.70 | 2.71 | 2.71 | - | 40,051 |
| Mar 18, 2025 | 2.76 | 2.76 | 2.70 | 2.71 | 2.71 | -2.87% | 70,395 |
| Mar 17, 2025 | 2.71 | 2.84 | 2.69 | 2.79 | 2.79 | 3.33% | 77,227 |
| Mar 14, 2025 | 2.72 | 2.83 | 2.53 | 2.70 | 2.70 | -0.37% | 256,707 |
| Mar 13, 2025 | 2.88 | 2.91 | 2.68 | 2.71 | 2.71 | -4.58% | 77,157 |
| Mar 12, 2025 | 2.88 | 3.00 | 2.80 | 2.84 | 2.84 | -0.35% | 98,087 |
| Mar 11, 2025 | 3.00 | 3.01 | 2.83 | 2.85 | 2.85 | -1.72% | 21,579 |
| Mar 10, 2025 | 3.00 | 3.10 | 2.87 | 2.90 | 2.90 | -3.65% | 54,670 |
| Mar 7, 2025 | 2.98 | 3.02 | 2.84 | 3.01 | 3.01 | 1.69% | 43,343 |
| Mar 6, 2025 | 3.08 | 3.08 | 2.94 | 2.96 | 2.96 | -1.33% | 18,901 |
| Mar 5, 2025 | 2.96 | 3.16 | 2.96 | 3.00 | 3.00 | - | 20,288 |
| Mar 4, 2025 | 3.00 | 3.22 | 2.92 | 3.00 | 3.00 | -0.66% | 48,047 |
| Mar 3, 2025 | 3.23 | 3.26 | 2.92 | 3.02 | 3.02 | -6.50% | 47,904 |