Skip to main content
Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.420
-0.230 (-8.68%)
At close: Dec 5, 2025, 4:00 PM EST
2.460
+0.040 (1.65%)
After-hours: Dec 5, 2025, 6:09 PM EST

DTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.682.712.392.422.42-8.68%52,104
Dec 4, 20252.662.752.652.652.65-0.38%46,602
Dec 3, 20252.692.822.552.662.660.76%35,934
Dec 2, 20252.472.662.422.642.649.09%87,758
Dec 1, 20252.392.742.392.422.420.83%296,347
Nov 28, 20252.462.462.232.402.40-2.04%121,479
Nov 26, 20252.332.452.232.452.459.87%194,821
Nov 25, 20252.342.342.162.232.23-5.51%90,899
Nov 24, 20252.192.362.172.362.368.76%96,062
Nov 21, 20252.392.422.162.172.17-7.66%121,710
Nov 20, 20252.472.472.352.352.35-2.89%34,783
Nov 19, 20252.402.522.332.422.42-2.02%89,629
Nov 18, 20252.452.772.392.472.47-0.80%38,701
Nov 17, 20252.562.842.322.492.492.05%203,134
Nov 14, 20252.532.562.262.442.44-2.79%28,765
Nov 13, 20252.342.612.342.512.5110.57%110,234
Nov 12, 20252.452.452.192.272.27-7.35%52,315
Nov 11, 20252.202.472.202.452.4512.39%96,878
Nov 10, 20252.092.242.042.182.187.92%15,850
Nov 7, 20252.222.371.952.022.02-90,733
Nov 6, 20252.052.132.022.022.02-2.42%40,366
Nov 5, 20252.182.232.042.072.07-5.48%55,872
Nov 4, 20252.212.242.182.192.19-1.79%11,062
Nov 3, 20252.182.232.182.232.23-7,575
Oct 31, 20252.242.262.152.232.23-0.45%6,424
Oct 30, 20252.232.272.162.242.240.45%24,176
Oct 29, 20252.222.262.222.232.230.22%8,753
Oct 28, 20252.302.312.152.232.23-5.32%33,190
Oct 27, 20252.512.542.352.352.35-6.37%28,094
Oct 24, 20252.482.552.342.512.512.87%158,386
Oct 23, 20252.252.472.242.442.4411.42%76,802
Oct 22, 20252.272.272.142.192.19-2.62%15,146
Oct 21, 20252.182.282.182.252.254.36%2,464
Oct 20, 20252.232.302.132.162.16-2.05%40,829
Oct 17, 20252.252.252.082.202.20-0.45%31,537
Oct 16, 20252.132.292.132.212.213.76%31,635
Oct 15, 20252.092.212.092.132.132.40%57,512
Oct 14, 20252.082.152.022.082.08-0.95%18,912
Oct 13, 20252.082.131.992.102.101.94%69,267
Oct 10, 20252.142.202.042.062.06-5.94%31,043
Oct 9, 20252.332.332.112.192.19-1.79%26,399
Oct 8, 20252.302.372.232.232.23-1.33%60,901
Oct 7, 20252.302.392.252.262.26-2.16%38,054
Oct 6, 20252.252.332.222.312.312.67%23,113
Oct 3, 20252.192.262.172.252.255.14%32,573
Oct 2, 20252.132.242.042.142.14-1.83%65,605
Oct 1, 20252.292.292.152.182.18-5.22%21,740
Sep 30, 20252.272.322.182.302.301.32%22,077
Sep 29, 20252.382.492.202.272.27-3.40%39,315
Sep 26, 20252.342.392.212.352.352.62%57,675