Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
2.350
+0.060 (2.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.34 | 2.39 | 2.21 | 2.35 | 2.35 | 2.62% | 57,675 |
| Sep 25, 2025 | 1.99 | 2.41 | 1.99 | 2.29 | 2.29 | 11.17% | 178,976 |
| Sep 24, 2025 | 1.94 | 2.07 | 1.65 | 2.06 | 2.06 | 7.29% | 762,062 |
| Sep 23, 2025 | 2.22 | 2.22 | 1.91 | 1.92 | 1.92 | -14.29% | 234,313 |
| Sep 22, 2025 | 2.40 | 2.45 | 2.22 | 2.24 | 2.24 | -6.67% | 81,206 |
| Sep 19, 2025 | 2.54 | 2.65 | 2.37 | 2.40 | 2.40 | -5.88% | 274,158 |
| Sep 18, 2025 | 2.55 | 2.72 | 2.48 | 2.55 | 2.55 | 0.39% | 202,785 |
| Sep 17, 2025 | 2.38 | 2.55 | 2.23 | 2.54 | 2.54 | 6.28% | 89,390 |
| Sep 16, 2025 | 2.25 | 2.45 | 2.22 | 2.39 | 2.39 | 6.22% | 80,844 |
| Sep 15, 2025 | 2.25 | 2.33 | 2.22 | 2.25 | 2.25 | 1.35% | 99,391 |
| Sep 12, 2025 | 1.97 | 2.22 | 1.97 | 2.22 | 2.22 | 12.12% | 57,745 |
| Sep 11, 2025 | 1.98 | 2.03 | 1.95 | 1.98 | 1.98 | 1.54% | 55,779 |
| Sep 10, 2025 | 1.92 | 2.05 | 1.92 | 1.95 | 1.95 | - | 52,217 |
| Sep 9, 2025 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 37,245 |
| Sep 8, 2025 | 1.99 | 2.02 | 1.91 | 1.96 | 1.96 | - | 61,315 |
| Sep 5, 2025 | 1.94 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 69,423 |
| Sep 4, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 2.63% | 12,027 |
| Sep 3, 2025 | 1.88 | 1.92 | 1.84 | 1.90 | 1.90 | 0.53% | 31,436 |
| Sep 2, 2025 | 1.99 | 1.99 | 1.87 | 1.89 | 1.89 | -5.50% | 92,464 |
| Aug 29, 2025 | 1.94 | 2.05 | 1.94 | 2.00 | 2.00 | 2.56% | 43,292 |
| Aug 28, 2025 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | 2.63% | 33,797 |
| Aug 27, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 2.15% | 37,501 |
| Aug 26, 2025 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -2.62% | 34,516 |
| Aug 25, 2025 | 1.99 | 2.01 | 1.90 | 1.91 | 1.91 | -4.98% | 36,052 |
| Aug 22, 2025 | 1.82 | 2.03 | 1.82 | 2.01 | 2.01 | 11.05% | 147,532 |
| Aug 21, 2025 | 1.86 | 1.95 | 1.81 | 1.81 | 1.81 | -4.74% | 35,492 |
| Aug 20, 2025 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 4.40% | 75,522 |
| Aug 19, 2025 | 1.94 | 1.98 | 1.82 | 1.82 | 1.82 | -5.70% | 48,762 |
| Aug 18, 2025 | 1.95 | 2.00 | 1.91 | 1.93 | 1.93 | -3.50% | 46,975 |
| Aug 15, 2025 | 2.14 | 2.25 | 1.95 | 2.00 | 2.00 | -4.76% | 52,257 |
| Aug 14, 2025 | 1.87 | 2.13 | 1.87 | 2.10 | 2.10 | 9.38% | 56,131 |
| Aug 13, 2025 | 2.00 | 2.02 | 1.91 | 1.92 | 1.92 | -4.00% | 60,657 |
| Aug 12, 2025 | 1.95 | 2.13 | 1.87 | 2.00 | 2.00 | -0.50% | 59,462 |
| Aug 11, 2025 | 2.06 | 2.11 | 1.97 | 2.01 | 2.01 | -3.83% | 35,682 |
| Aug 8, 2025 | 2.13 | 2.15 | 2.08 | 2.09 | 2.09 | -0.48% | 17,514 |
| Aug 7, 2025 | 2.31 | 2.31 | 2.10 | 2.10 | 2.10 | -7.89% | 11,373 |
| Aug 6, 2025 | 2.20 | 2.31 | 2.18 | 2.28 | 2.28 | 5.07% | 22,665 |
| Aug 5, 2025 | 2.14 | 2.21 | 2.02 | 2.17 | 2.17 | 3.09% | 37,670 |
| Aug 4, 2025 | 2.04 | 2.11 | 2.01 | 2.11 | 2.11 | 2.18% | 22,687 |
| Aug 1, 2025 | 2.05 | 2.15 | 2.00 | 2.06 | 2.06 | -0.96% | 22,410 |
| Jul 31, 2025 | 2.08 | 2.15 | 2.03 | 2.08 | 2.08 | -1.89% | 12,310 |
| Jul 30, 2025 | 2.15 | 2.23 | 2.11 | 2.12 | 2.12 | -0.93% | 10,206 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.13 | 2.14 | 2.14 | -4.89% | 56,609 |
| Jul 28, 2025 | 2.24 | 2.30 | 2.23 | 2.25 | 2.25 | 1.35% | 18,958 |
| Jul 25, 2025 | 2.28 | 2.28 | 2.19 | 2.22 | 2.22 | -2.63% | 17,942 |
| Jul 24, 2025 | 2.34 | 2.36 | 2.27 | 2.28 | 2.28 | -1.30% | 33,422 |
| Jul 23, 2025 | 2.37 | 2.37 | 2.30 | 2.31 | 2.31 | -0.43% | 12,816 |
| Jul 22, 2025 | 2.33 | 2.39 | 2.25 | 2.32 | 2.32 | - | 36,740 |
| Jul 21, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.43% | 10,553 |
| Jul 18, 2025 | 2.26 | 2.34 | 2.24 | 2.33 | 2.33 | 1.75% | 47,829 |