Drilling Tools International Corporation DTI
NASDAQ · United States · Finance
$2.30-0.01 (-0.43%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.31 | -0.22% | $2.32 | $2.33 | $2.31 | 40.00K |
| 2026-09-30 | $2.32 | +0.65% | $2.30 | $2.34 | $2.30 | 38.20K |
| 2026-09-29 | $2.30 | -2.54% | $2.33 | $2.34 | $2.27 | 73.40K |
| 2026-09-28 | $2.36 | -3.67% | $2.45 | $2.46 | $2.36 | 183.00K |
| 2026-09-25 | $2.45 | 0.00% | $2.45 | $2.46 | $2.43 | 119.60K |
| 2026-09-24 | $2.45 | +0.41% | $2.45 | $2.46 | $2.44 | 52.30K |
| 2026-09-23 | $2.44 | +0.41% | $2.42 | $2.44 | $2.41 | 122.20K |
| 2026-09-22 | $2.43 | -1.22% | $2.44 | $2.47 | $2.41 | 224.10K |
| 2026-09-21 | $2.46 | -0.40% | $2.45 | $2.49 | $2.43 | 396.10K |
| 2026-09-18 | $2.47 | +0.82% | $2.44 | $2.47 | $2.44 | 101.10K |
| 2026-09-17 | $2.45 | -1.61% | $2.48 | $2.51 | $2.44 | 147.40K |
| 2026-09-16 | $2.49 | -0.40% | $2.48 | $2.52 | $2.48 | 252.20K |
| 2026-09-15 | $2.50 | -0.40% | $2.50 | $2.53 | $2.44 | 547.90K |
| 2026-09-14 | $2.51 | -4.56% | $2.64 | $2.65 | $2.49 | 624.90K |
| 2026-09-11 | $2.63 | +1.15% | $2.60 | $2.63 | $2.59 | 64.70K |
| 2026-09-10 | $2.60 | -0.38% | $2.63 | $2.63 | $2.52 | 163.50K |
| 2026-09-09 | $2.61 | +0.77% | $2.60 | $2.63 | $2.57 | 123.50K |
| 2026-09-08 | $2.59 | -2.63% | $2.63 | $2.66 | $2.59 | 159.90K |
| 2026-09-04 | $2.66 | +1.53% | $2.62 | $2.66 | $2.60 | 91.40K |
| 2026-09-03 | $2.62 | +0.38% | $2.64 | $2.68 | $2.59 | 74.70K |
| 2026-09-02 | $2.61 | +0.77% | $2.59 | $2.65 | $2.59 | 59.10K |
| 2026-09-01 | $2.59 | +4.86% | $2.47 | $2.60 | $2.44 | 155.90K |
| 2026-08-31 | $2.47 | -2.76% | $2.57 | $2.57 | $2.40 | 377.20K |
| 2026-08-28 | $2.54 | +2.42% | $2.43 | $2.54 | $2.38 | 116.40K |
| 2026-08-27 | $2.48 | -1.20% | $2.51 | $2.53 | $2.43 | 139.60K |
| 2026-08-26 | $2.51 | +0.20% | $2.49 | $2.53 | $2.44 | 209.50K |
| 2026-08-25 | $2.51 | -0.20% | $2.50 | $2.62 | $2.49 | 210.20K |
| 2026-08-24 | $2.51 | -3.83% | $2.59 | $2.65 | $2.51 | 251.30K |
| 2026-08-21 | $2.61 | -1.14% | $2.65 | $2.70 | $2.53 | 106.50K |
| 2026-08-20 | $2.64 | +3.53% | $2.57 | $2.66 | $2.53 | 170.00K |
| 2026-08-19 | $2.55 | +2.00% | $2.50 | $2.56 | $2.50 | 49.40K |
| 2026-08-18 | $2.50 | -2.72% | $2.57 | $2.58 | $2.49 | 198.60K |
| 2026-08-17 | $2.57 | +0.78% | $2.50 | $2.62 | $2.42 | 243.00K |
| 2026-08-14 | $2.55 | +3.66% | $2.47 | $2.60 | $2.47 | 171.80K |
| 2026-08-13 | $2.46 | +0.82% | $2.40 | $2.49 | $2.38 | 166.30K |
| 2026-08-12 | $2.44 | -0.41% | $2.49 | $2.49 | $2.43 | 110.20K |
| 2026-08-11 | $2.45 | +7.46% | $2.32 | $2.49 | $2.28 | 337.10K |
| 2026-08-10 | $2.28 | 0.00% | $2.33 | $2.40 | $2.24 | 418.50K |
| 2026-08-07 | $2.28 | -2.98% | $2.37 | $2.43 | $2.21 | 656.40K |
| 2026-08-06 | $2.35 | +1.73% | $2.31 | $2.35 | $2.26 | 367.00K |
| 2026-08-05 | $2.31 | +1.76% | $2.28 | $2.34 | $2.21 | 114.80K |
| 2026-08-04 | $2.27 | -5.42% | $2.36 | $2.42 | $2.26 | 310.40K |
| 2026-08-03 | $2.40 | +2.13% | $2.29 | $2.41 | $2.28 | 166.50K |
| 2026-07-31 | $2.35 | +1.29% | $2.32 | $2.41 | $2.29 | 168.20K |
| 2026-07-30 | $2.32 | +1.31% | $2.29 | $2.37 | $2.29 | 208.80K |
| 2026-07-29 | $2.29 | +1.33% | $2.27 | $2.33 | $2.23 | 446.30K |
| 2026-07-28 | $2.26 | +0.89% | $2.24 | $2.29 | $2.21 | 164.90K |
| 2026-07-27 | $2.24 | -3.03% | $2.27 | $2.29 | $2.21 | 151.40K |
| 2026-07-24 | $2.31 | +1.76% | $2.27 | $2.36 | $2.27 | 143.90K |
| 2026-07-23 | $2.27 | 0.00% | $2.27 | $2.29 | $2.21 | 95.50K |
| 2026-07-22 | $2.27 | 0.00% | $2.27 | $2.29 | $2.24 | 118.70K |
| 2026-07-21 | $2.27 | +0.44% | $2.26 | $2.30 | $2.23 | 203.80K |
| 2026-07-20 | $2.26 | -0.88% | $2.27 | $2.30 | $2.26 | 54.90K |
| 2026-07-17 | $2.28 | +0.44% | $2.27 | $2.31 | $2.27 | 112.60K |
| 2026-07-16 | $2.27 | -0.44% | $2.28 | $2.34 | $2.26 | 268.80K |
| 2026-07-15 | $2.28 | +0.88% | $2.26 | $2.32 | $2.25 | 291.10K |
| 2026-07-14 | $2.26 | -0.44% | $2.29 | $2.32 | $2.23 | 210.10K |
| 2026-07-13 | $2.27 | +2.25% | $2.23 | $2.33 | $2.21 | 280.50K |
| 2026-07-10 | $2.22 | +6.22% | $2.10 | $2.23 | $2.05 | 283.80K |
| 2026-07-09 | $2.09 | -4.13% | $2.20 | $2.20 | $2.08 | 523.50K |
| 2026-07-08 | $2.18 | +2.83% | $2.12 | $2.20 | $2.11 | 376.50K |
| 2026-07-07 | $2.12 | +1.44% | $2.11 | $2.13 | $2.09 | 135.90K |
| 2026-07-06 | $2.09 | +0.48% | $2.09 | $2.14 | $2.09 | 208.50K |
| 2026-07-02 | $2.08 | +2.46% | $2.03 | $2.10 | $2.03 | 212.00K |
| 2026-07-01 | $2.03 | +5.18% | $1.92 | $2.04 | $1.92 | 712.20K |
| 2026-06-30 | $1.93 | 0.00% | $1.91 | $1.99 | $1.88 | 380.10K |
| 2026-06-29 | $1.93 | -1.53% | $1.98 | $2.02 | $1.92 | 177.70K |
| 2026-06-26 | $1.96 | +1.29% | $1.90 | $1.96 | $1.87 | 318.20K |
| 2026-06-25 | $1.93 | -10.00% | $2.12 | $2.13 | $1.90 | 1.49M |
| 2026-06-24 | $2.15 | -2.71% | $2.20 | $2.20 | $2.13 | 470.20K |
| 2026-06-23 | $2.21 | +0.91% | $2.16 | $2.23 | $2.14 | 134.90K |
| 2026-06-22 | $2.19 | -3.10% | $2.27 | $2.32 | $2.15 | 273.20K |
| 2026-06-18 | $2.26 | -5.44% | $2.43 | $2.48 | $2.23 | 422.40K |
| 2026-06-17 | $2.39 | -4.02% | $2.49 | $2.55 | $2.38 | 204.70K |
| 2026-06-16 | $2.49 | -1.58% | $2.49 | $2.54 | $2.43 | 376.20K |
| 2026-06-15 | $2.53 | -3.80% | $2.56 | $2.65 | $2.49 | 344.50K |
| 2026-06-12 | $2.63 | -0.38% | $2.60 | $2.67 | $2.59 | 301.50K |
| 2026-06-11 | $2.64 | -2.22% | $2.70 | $2.77 | $2.64 | 93.70K |
| 2026-06-10 | $2.70 | +4.25% | $2.59 | $2.73 | $2.59 | 131.20K |
| 2026-06-09 | $2.59 | -3.36% | $2.70 | $2.70 | $2.55 | 218.90K |
| 2026-06-08 | $2.68 | -1.47% | $2.69 | $2.70 | $2.27 | 510.10K |
| 2026-06-05 | $2.72 | -3.55% | $2.81 | $2.81 | $2.67 | 199.90K |
| 2026-06-04 | $2.82 | +1.44% | $2.75 | $2.85 | $2.75 | 105.40K |
| 2026-06-03 | $2.78 | -1.77% | $2.83 | $2.83 | $2.75 | 235.20K |
| 2026-06-02 | $2.83 | +1.43% | $2.79 | $2.88 | $2.78 | 247.20K |
| 2026-06-01 | $2.79 | +0.36% | $2.79 | $2.88 | $2.78 | 189.10K |
| 2026-05-29 | $2.78 | -1.07% | $2.79 | $2.84 | $2.76 | 185.80K |
| 2026-05-28 | $2.81 | -1.40% | $2.83 | $2.87 | $2.77 | 350.10K |
| 2026-05-27 | $2.85 | -1.72% | $2.90 | $2.95 | $2.84 | 309.70K |
| 2026-05-26 | $2.90 | -1.36% | $2.92 | $2.97 | $2.86 | 251.70K |