Dark

DHIL
Diamond Hill Investment Group
stock NASDAQ

Inactive

Apr 21, 2026

174.99USD+0.011%(+0.02)36,397

Pre-market

0.00USD-100.000%(-174.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-21	175.0000	175.0000	174.9600	174.9900	+0.011%	36,397	0.000%
2026-04-20	174.9200	175.0000	174.9200	174.9700	+1.057%	25,020	+0.011%
2026-04-17	172.9400	173.7000	172.7250	173.1400	+0.261%	15,575	+1.068%
2026-04-16	172.2500	172.7600	172.1350	172.6900	+0.372%	28,755	+1.332%
2026-04-15	172.1500	172.2500	172.0206	172.0500	+0.023%	28,266	+1.709%
2026-04-14	171.9800	172.1250	171.9100	172.0100	+0.017%	11,800	+1.732%
2026-04-13	171.8800	172.3000	171.8800	171.9800	+0.047%	11,238	+1.750%
2026-04-10	171.7000	172.2025	171.7000	171.9000	+0.187%	9,006	+1.798%
2026-04-09	172.3200	172.6000	171.4800	171.5800	-0.377%	17,255	+1.987%
2026-04-08	172.8900	172.9700	172.2200	172.2300	-0.249%	26,103	+1.603%
2026-04-07	171.5600	172.8000	171.5600	172.6600	+0.641%	19,882	+1.349%
2026-04-06	172.5500	172.8000	171.4600	171.5600	-0.597%	18,355	+1.999%
2026-04-02	172.7300	172.7600	172.5300	172.5900	+0.035%	11,348	+1.391%
2026-04-01	172.1200	172.7300	172.1200	172.5300	+0.250%	26,870	+1.426%
2026-03-31	172.8000	172.9200	172.1000	172.1000	-0.463%	25,600	+1.679%
2026-03-30	172.7100	172.9550	172.2600	172.9000	+0.407%	15,416	+1.209%
2026-03-27	172.5000	173.1150	172.1100	172.2000	-0.255%	15,806	+1.620%
2026-03-26	172.6000	172.6400	172.4200	172.6400	+0.023%	18,458	+1.361%
2026-03-25	172.6000	172.7899	172.5650	172.6000	-0.023%	17,807	+1.385%
2026-03-24	172.6500	173.1250	172.5750	172.6400	+0.006%	14,217	+1.361%
2026-03-23	173.2400	173.4200	172.5500	172.6300	+0.104%	12,488	+1.367%
2026-03-20	172.4500	173.2300	172.4200	172.4500	+0.023%	44,580	+1.473%
2026-03-19	171.9600	173.2000	171.9600	172.4100	-0.052%	21,445	+1.496%
2026-03-18	172.6000	172.8400	172.0000	172.5000	-0.081%	31,509	+1.443%
2026-03-17	173.0000	173.3550	172.5850	172.6400	-0.277%	24,230	+1.361%
2026-03-16	172.6600	173.1300	172.4800	173.1200	+0.301%	13,272	+1.080%
2026-03-13	172.6100	172.9800	172.4300	172.6000	0.000%	28,865	+1.385%
2026-03-12	172.5400	172.9800	172.4200	172.6000	-0.341%	21,014	+1.385%
2026-03-11	172.3500	173.7000	172.3100	173.1900	+0.452%	20,895	+1.039%
2026-03-10	172.4700	172.9100	172.2250	172.4100	-0.156%	33,394	+1.496%
2026-03-09	172.0400	173.0000	171.7600	172.6800	+0.081%	37,184	+1.338%
2026-03-06	171.8400	172.7500	171.5400	172.5400	+0.267%	55,307	+1.420%
2026-03-05	171.6300	172.1750	171.5700	172.0800	+0.204%	36,678	+1.691%
2026-03-04	171.6800	171.9950	171.6000	171.7300	+0.017%	19,233	+1.898%
2026-03-03	172.0400	172.3000	171.5500	171.7000	-0.585%	31,838	+1.916%
2026-03-02	171.8600	173.0000	171.7550	172.7100	+0.489%	24,652	+1.320%
2026-02-27	171.4000	172.0250	171.3000	171.8700	+0.298%	49,089	+1.815%
2026-02-26	171.7100	171.8585	171.0700	171.3600	-0.250%	48,889	+2.118%
2026-02-25	171.8500	172.4500	171.5500	171.7900	+0.093%	14,892	+1.863%
2026-02-24	171.4000	171.6750	171.0800	171.6300	+0.245%	67,836	+1.958%
2026-02-23	171.3000	171.5900	171.0600	171.2100	-0.006%	22,052	+2.208%
2026-02-20	171.0000	171.4000	170.9100	171.2200	+0.070%	26,701	+2.202%
2026-02-19	170.8900	171.5500	170.8900	171.1000	+0.205%	82,868	+2.274%
2026-02-18	171.2500	171.3000	170.5900	170.7500	-0.035%	49,967	+2.483%
2026-02-17	170.8950	171.0500	170.7500	170.8100	+0.035%	12,013	+2.447%
2026-02-13	171.0500	171.3200	170.7500	170.7500	-0.146%	26,648	+2.483%
2026-02-12	171.4000	171.4000	171.0000	171.0000	-0.047%	15,886	+2.333%
2026-02-11	171.1300	171.4000	171.0500	171.0800	+0.047%	13,345	+2.285%
2026-02-10	170.9300	171.3300	170.9300	171.0000	0.000%	10,725	+2.333%
2026-02-09	171.0000	171.1600	170.9300	171.0000	0.000%	10,908	+2.333%
2026-02-06	171.0000	171.0000	170.6900	171.0000	+0.141%	17,088	+2.333%
2026-02-05	170.9200	171.0999	170.6000	170.7600	-0.094%	16,406	+2.477%
2026-02-04	171.0000	171.5000	170.6350	170.9200	+0.100%	25,141	+2.381%
2026-02-03	170.8100	171.0700	170.4150	170.7500	-0.035%	18,552	+2.483%
2026-02-02	171.3500	171.7500	170.8100	170.8100	-0.315%	20,042	+2.447%
2026-01-30	171.5000	172.1250	171.3000	171.3500	-0.041%	12,302	+2.124%
2026-01-29	170.5750	171.5000	170.5750	171.4200	+0.445%	25,675	+2.083%
2026-01-28	170.7421	170.8500	170.2500	170.6600	+0.059%	13,317	+2.537%
2026-01-27	170.2300	170.7400	170.1600	170.5600	+0.241%	14,509	+2.597%
2026-01-26	170.5000	170.5900	170.0150	170.1500	-0.147%	12,030	+2.845%
2026-01-23	170.2100	170.4000	170.0332	170.4000	-0.117%	11,362	+2.694%
2026-01-22	170.3300	170.6500	170.0000	170.6000	-0.023%	14,345	+2.573%
2026-01-21	169.8500	170.9000	169.8500	170.6400	+0.341%	41,719	+2.549%
2026-01-20	170.1000	170.4700	169.7600	170.0600	-0.035%	63,743	+2.899%
2026-01-16	170.4100	170.9350	170.1000	170.1200	-0.235%	25,535	+2.863%
2026-01-15	170.4000	170.8453	170.4000	170.5200	+0.047%	13,411	+2.621%
2026-01-14	170.2550	170.9100	170.2000	170.4400	+0.401%	29,723	+2.670%
2026-01-13	170.8000	170.8000	169.7600	169.7600	-0.551%	62,330	+3.081%
2026-01-12	170.1500	171.3849	170.1500	170.7000	+0.288%	27,077	+2.513%
2026-01-09	170.2800	170.5900	170.1300	170.2100	-0.158%	13,120	+2.808%
2026-01-08	170.7200	170.9500	170.1100	170.4800	+0.100%	20,193	+2.645%
2026-01-07	170.1000	170.8600	169.9000	170.3100	+0.241%	51,402	+2.748%
2026-01-06	169.7000	170.2000	169.7000	169.9000	+0.012%	30,216	+2.996%
2026-01-05	170.2500	170.8600	169.5000	169.8800	-0.200%	36,948	+3.008%
2026-01-02	169.4600	170.2200	169.2200	170.2200	+0.425%	35,928	+2.802%
2025-12-31	169.8450	170.2200	169.2700	169.5000	-0.006%	25,108	+3.239%
2025-12-30	169.7500	170.2300	169.4900	169.5100	-0.288%	17,426	+3.233%
2025-12-29	169.6000	170.5300	169.2000	170.0000	+0.461%	27,993	+2.935%
2025-12-26	169.9400	170.0000	169.2200	169.2200	-0.283%	30,820	+3.410%
2025-12-24	170.2100	170.2100	169.5000	169.7000	-0.044%	10,184	+3.117%
2025-12-23	169.1000	169.8050	169.1000	169.7750	+0.198%	24,458	+3.072%
2025-12-22	169.1000	169.8600	169.1000	169.4400	+0.594%	33,731	+3.275%
2025-12-19	169.7800	170.3000	168.2300	168.4400	-0.537%	154,639	+3.889%
2025-12-18	170.0000	170.8100	169.3500	169.3500	-0.277%	62,257	+3.330%
2025-12-17	170.0701	171.0000	169.7650	169.8200	+0.083%	46,236	+3.044%
2025-12-16	169.6500	170.7700	169.5500	169.6800	-0.029%	44,198	+3.129%
2025-12-15	169.4800	170.5450	169.3550	169.7300	+0.432%	73,185	+3.099%
2025-12-12	169.5000	170.5000	168.5120	169.0000	-0.436%	64,038	+3.544%
2025-12-11	169.7000	171.4300	169.5000	169.7400	+44.484%	199,812	+3.093%
2025-12-10	115.7000	118.2800	115.5850	117.4800	+2.077%	35,852	+48.953%
2025-12-09	115.0600	116.1100	114.6050	115.0900	+0.226%	18,833	+52.046%
2025-12-08	117.1700	117.7000	114.1100	114.8300	-1.264%	17,256	+52.390%
2025-12-05	116.4800	117.1597	115.2700	116.3000	-0.462%	30,228	+50.464%
2025-12-04	117.6350	117.9200	116.1250	116.8400	-0.051%	21,189	+49.769%
2025-12-03	115.9100	118.1790	115.4000	116.9000	+1.449%	29,024	+49.692%
2025-12-02	117.0200	117.1500	114.4800	115.2300	-0.689%	37,390	+51.861%
2025-12-01	117.5800	117.6599	115.1700	116.0300	-1.669%	30,796	+50.814%
2025-11-28	117.5799	118.2700	116.3600	118.0000	-0.338%	21,254	+48.297%
2025-11-26	116.9000	119.0900	116.6700	118.4000	+1.387%	28,066	+47.796%
2025-11-25	117.3700	117.8750	115.6100	116.7800	+0.051%	21,644	+49.846%
2025-11-24	120.7400	121.0400	116.5000	116.7200	-3.553%	32,988	+49.923%
2025-11-21	121.3000	122.8150	119.0000	121.0200	-4.739%	40,127	+44.596%
2025-11-20	128.0300	129.8500	125.9200	127.0400	+0.253%	48,109	+37.744%
2025-11-19	128.0500	128.4400	126.5500	126.7200	+0.047%	32,117	+38.092%
2025-11-18	127.6600	128.4000	126.5300	126.6600	-0.783%	30,032	+38.157%
2025-11-17	129.9900	130.2000	127.0900	127.6600	-1.951%	36,394	+37.075%
2025-11-14	131.6800	131.7000	129.9800	130.2000	-1.259%	12,946	+34.401%
2025-11-13	132.5000	132.8450	130.2900	131.8600	-0.607%	18,129	+32.709%
2025-11-12	132.2500	133.5800	132.2500	132.6650	+0.534%	10,422	+31.904%
2025-11-11	130.9700	133.1700	130.3100	131.9600	+0.304%	17,124	+32.608%
2025-11-10	131.0400	131.5600	130.1100	131.5600	-0.030%	28,999	+33.012%
2025-11-07	130.9500	132.1400	130.1450	131.6000	+0.167%	33,587	+32.971%
2025-11-06	130.0000	131.7900	129.5450	131.3800	+0.790%	49,454	+33.194%
2025-11-05	129.0000	130.6450	128.2500	130.3500	+2.396%	39,126	+34.246%
2025-11-04	128.5000	128.5000	125.1200	127.3000	-1.295%	28,393	+37.463%
2025-11-03	127.7600	129.3550	127.6100	128.9700	+0.483%	33,896	+35.683%
2025-10-31	125.9000	129.7550	125.9000	128.3500	+1.631%	24,643	+36.338%
2025-10-30	130.3000	130.3000	123.2401	126.2900	-2.929%	41,629	+38.562%
2025-10-29	134.3000	134.6100	129.3800	130.1000	-4.292%	31,752	+34.504%
2025-10-28	137.1000	137.1000	135.6200	135.9350	-1.282%	11,788	+28.731%
2025-10-27	137.9500	138.9400	137.1693	137.7000	+0.145%	17,278	+27.081%
2025-10-24	137.0300	138.4400	136.0000	137.5000	+0.504%	26,060	+27.265%
2025-10-23	137.5300	137.5300	136.0000	136.8100	-0.168%	32,385	+27.907%
2025-10-22	136.9700	138.7000	136.0000	137.0400	-0.624%	54,327	+27.693%
2025-10-21	137.4900	137.9000	136.6800	137.9000	+0.664%	12,376	+26.896%
2025-10-20	136.1600	137.9700	136.1600	136.9900	+1.594%	15,886	+27.739%
2025-10-17	136.1500	137.5000	134.8400	134.8400	-1.184%	21,097	+29.776%
2025-10-16	136.5050	137.7000	135.0200	136.4550	-1.256%	42,150	+28.240%
2025-10-15	138.8465	140.6500	137.3200	138.1900	-0.389%	19,788	+26.630%
2025-10-14	138.2500	140.2750	137.6500	138.7300	+0.391%	16,237	+26.137%
2025-10-13	137.3000	139.8850	136.5900	138.1900	+1.648%	17,571	+26.630%
2025-10-10	140.1800	140.1800	135.9500	135.9500	-2.997%	29,556	+28.716%
2025-10-09	140.6700	140.6944	138.3700	140.1500	-0.278%	23,360	+24.859%
2025-10-08	140.1700	141.8000	139.4600	140.5400	+0.508%	41,505	+24.513%
2025-10-07	140.8000	141.0850	138.4500	139.8300	-0.441%	35,561	+25.145%
2025-10-06	141.5100	142.7800	140.4400	140.4500	-1.466%	24,490	+24.592%
2025-10-03	141.5200	143.5100	141.1700	142.5400	+1.279%	34,704	+22.766%
2025-10-02	139.5300	141.4350	139.1100	140.7400	+0.903%	41,631	+24.336%
2025-10-01	140.0900	140.5400	138.9101	139.4800	-0.379%	24,263	+25.459%
2025-09-30	140.3900	141.0200	139.6170	140.0100	-0.349%	34,792	+24.984%
2025-09-29	140.0934	141.5400	139.6600	140.5000	-0.298%	67,947	+24.548%
2025-09-26	140.5000	141.9500	140.4300	140.9200	+0.220%	22,588	+24.177%
2025-09-25	138.2600	141.0934	138.2600	140.6100	+0.587%	21,004	+24.451%
2025-09-24	140.0500	141.3400	138.5500	139.7900	-0.285%	31,753	+25.181%
2025-09-23	141.4800	142.5200	139.7150	140.1900	-1.059%	26,194	+24.823%
2025-09-22	139.3700	141.6900	139.3700	141.6900	+0.991%	16,109	+23.502%
2025-09-19	142.7000	142.7000	140.1200	140.3000	-1.716%	87,529	+24.726%
2025-09-18	141.2700	142.7500	141.2700	142.7500	+1.775%	15,980	+22.585%
2025-09-17	141.6300	143.0000	139.5500	140.2600	-0.578%	30,629	+24.761%
2025-09-16	141.1800	141.3200	140.2100	141.0750	-0.518%	13,558	+24.040%
2025-09-15	141.0750	142.8400	140.6800	141.8100	-0.260%	16,603	+23.398%
2025-09-12	145.0000	145.0000	142.1700	142.1800	-2.188%	29,236	+23.076%
2025-09-11	142.1100	145.7600	142.1100	145.3600	+2.251%	24,705	+20.384%
2025-09-10	139.7909	142.2400	139.1300	142.1600	+1.594%	48,156	+23.094%
2025-09-09	141.4900	141.4900	139.7000	139.9300	-1.089%	16,491	+25.055%
2025-09-08	142.5000	142.5000	140.3000	141.4700	-0.723%	13,403	+23.694%
2025-09-05	143.7500	143.7500	141.7200	142.5000	-1.582%	26,044	+22.800%
2025-09-04	141.3700	144.7900	141.3700	144.7900	+1.943%	26,427	+20.858%
2025-09-03	142.6100	143.1000	140.9700	142.0300	-0.365%	43,041	+23.206%
2025-09-02	144.6300	144.6300	142.2400	142.5500	-2.202%	19,734	+22.757%
2025-08-29	147.7400	147.7400	145.5539	145.7600	-1.931%	26,530	+20.054%
2025-08-28	149.0600	149.0900	147.7500	148.6300	-0.228%	39,412	+17.735%
2025-08-27	148.1800	149.0000	147.9000	148.9700	-0.020%	12,476	+17.467%
2025-08-26	147.6700	149.2700	147.2400	149.0000	+0.710%	20,514	+17.443%
2025-08-25	148.0000	148.7900	147.2900	147.9500	-0.431%	35,650	+18.276%
2025-08-22	144.6500	149.5000	144.0650	148.5900	+3.590%	38,533	+17.767%
2025-08-21	144.2100	144.2500	141.3900	143.4400	+1.171%	31,503	+21.995%
2025-08-20	142.0100	142.5400	141.7200	141.7800	-0.183%	20,893	+23.424%
2025-08-19	142.9700	143.2500	141.9700	142.0400	+0.205%	10,060	+23.198%
2025-08-18	143.5100	143.5100	141.5600	141.7500	-1.247%	9,362	+23.450%
2025-08-15	145.7000	145.7000	142.8250	143.5400	-1.347%	26,357	+21.910%
2025-08-14	147.4000	149.0200	144.1050	145.5000	-1.456%	16,229	+20.268%
2025-08-13	147.1200	148.1700	146.5800	147.6500	+0.497%	17,204	+18.517%
2025-08-12	144.5100	146.9200	144.0500	146.9200	+2.099%	21,962	+19.106%
2025-08-11	142.0500	144.0600	141.8100	143.9000	+1.046%	51,189	+21.605%
2025-08-08	142.9250	143.2500	140.9500	142.4100	+1.050%	27,898	+22.878%
2025-08-07	142.1200	142.1200	139.6000	140.9300	-0.600%	25,562	+24.168%
2025-08-06	141.5700	141.7900	140.1800	141.7800	+0.148%	25,009	+23.424%
2025-08-05	140.3900	141.6648	140.0000	141.5700	+0.625%	27,935	+23.607%
2025-08-04	133.4900	140.8500	133.4900	140.6900	+5.465%	41,732	+24.380%
2025-08-01	133.8200	134.5250	132.2700	133.4000	-1.601%	28,750	+31.177%
2025-07-31	143.5600	143.7500	135.4300	135.5700	-6.529%	43,740	+29.077%
2025-07-30	152.0300	152.0300	144.0400	145.0400	-3.371%	18,858	+20.649%
2025-07-29	149.6300	150.9000	147.2500	150.1000	+1.125%	32,905	+16.582%
2025-07-28	148.7300	150.0600	148.0500	148.4300	-0.369%	22,575	+17.894%
2025-07-25	151.6000	151.7750	148.5300	148.9800	-1.115%	17,777	+17.459%
2025-07-24	152.4500	152.4500	149.5000	150.6600	-1.729%	17,391	+16.149%
2025-07-23	153.5000	153.5000	150.7500	153.3100	+0.538%	41,924	+14.141%
2025-07-22	151.5500	153.7650	151.5500	152.4900	+0.276%	23,540	+14.755%
2025-07-21	153.1000	153.7000	151.7450	152.0700	+0.237%	13,176	+15.072%
2025-07-18	154.9800	154.9800	151.0000	151.7100	-1.474%	15,208	+15.345%
2025-07-17	152.1200	154.9900	152.1200	153.9800	+0.733%	17,363	+13.645%
2025-07-16	152.0950	153.3600	151.1600	152.8600	+0.640%	15,851	+14.477%
2025-07-15	155.0600	156.7500	151.6900	151.8875	-2.642%	103,933	+15.210%
2025-07-14	153.7200	156.4000	152.8100	156.0100	+1.187%	67,524	+12.166%
2025-07-11	155.6985	155.6985	152.8900	154.1800	-2.652%	57,674	+13.497%
2025-07-10	155.7600	159.4150	155.0100	158.3800	+0.821%	29,162	+10.487%
2025-07-09	154.4650	157.2900	154.3400	157.0900	+0.932%	27,186	+11.395%
2025-07-08	154.5000	155.9300	153.8000	155.6400	+0.608%	44,094	+12.433%
2025-07-07	155.1500	156.6000	153.0000	154.7000	-0.367%	39,402	+13.116%
2025-07-03	155.0400	155.7850	153.6200	155.2700	+0.420%	40,416	+12.700%
2025-07-02	151.4900	154.9100	151.4900	154.6200	+2.215%	87,002	+13.174%
2025-07-01	144.8200	151.4700	144.8200	151.2700	+4.102%	118,711	+15.681%
2025-06-30	144.4400	145.5500	142.3000	145.3100	+1.149%	114,797	+20.425%
2025-06-27	143.9900	145.1200	143.0600	143.6600	-0.056%	77,765	+21.808%
2025-06-26	142.7650	144.0000	141.7400	143.7400	+1.411%	32,297	+21.741%
2025-06-25	142.5500	142.9100	141.0000	141.7400	-0.526%	29,842	+23.458%
2025-06-24	139.8700	142.6150	139.1200	142.4900	+2.866%	41,690	+22.809%
2025-06-23	137.6100	138.7950	135.5377	138.5200	+0.889%	51,718	+26.328%
2025-06-20	139.2000	139.9400	137.0250	137.3000	-0.752%	68,981	+27.451%
2025-06-18	139.1000	140.1550	137.3450	138.3400	+0.101%	46,181	+26.493%
2025-06-17	141.3100	142.4200	138.2000	138.2000	-2.090%	47,168	+26.621%
2025-06-16	142.5500	143.6900	140.7400	141.1500	-0.515%	44,916	+23.974%
2025-06-13	142.4000	144.5900	141.5400	141.8800	-2.050%	53,874	+23.337%
2025-06-12	144.1300	145.8500	143.7000	144.8500	-0.337%	60,435	+20.808%
2025-06-11	144.7200	146.6000	143.9800	145.3400	+0.269%	61,442	+20.400%
2025-06-10	142.8200	145.1100	141.5000	144.9500	+2.257%	105,804	+20.724%
2025-06-09	139.3405	142.0800	137.2400	141.7500	+1.832%	131,921	+23.450%
2025-06-06	138.3100	139.5300	137.1700	139.2000	+1.236%	146,251	+25.711%
2025-06-05	136.0999	140.0750	134.0122	137.5000	+0.153%	50,214	+27.265%
2025-06-04	137.8000	139.1935	136.5300	137.2900	-0.802%	13,654	+27.460%
2025-06-03	138.6000	138.9400	138.0000	138.4000	-0.209%	10,323	+26.438%
2025-06-02	139.5600	139.7050	134.4689	138.6900	-1.819%	30,815	+26.173%
2025-05-30	141.6500	142.0700	141.1900	141.2600	-1.127%	7,951	+23.878%
2025-05-29	141.3400	142.8700	140.7050	142.8700	+1.305%	16,979	+22.482%
2025-05-28	144.6802	144.6802	141.0300	141.0300	-1.136%	10,610	+24.080%
2025-05-27	142.1100	142.6500	141.0000	142.6500	+3.355%	14,208	+22.671%
2025-05-23	138.3307	139.2400	138.0200	138.0200	-0.912%	9,400	+26.786%
2025-05-22	135.3100	140.8500	135.3100	139.2900	-1.659%	16,128	+25.630%
2025-05-21	142.5200	142.6550	141.0600	141.6400	-1.248%	10,803	+23.546%
2025-05-20	142.6100	143.5900	142.6100	143.4300	+0.392%	11,636	+22.004%
2025-05-19	140.8222	143.1950	140.8222	142.8700	+0.049%	6,457	+22.482%
2025-05-16	143.0200	143.5000	142.2100	142.8000	-0.307%	12,199	+22.542%
2025-05-15	143.1206	144.2000	141.0600	143.2400	+0.133%	15,817	+22.166%
2025-05-14	143.6000	143.9300	142.2800	143.0500	-0.261%	18,299	+22.328%
2025-05-13	143.8600	144.8500	143.3000	143.4250	+0.480%	11,191	+22.008%
2025-05-12	144.1700	144.1700	142.7400	142.7400	+1.892%	14,271	+22.594%
2025-05-09	138.7150	140.2250	138.7150	140.0900	+0.344%	13,696	+24.913%
2025-05-08	137.7000	140.5033	137.7000	139.6100	+1.823%	17,839	+25.342%
2025-05-07	137.0000	138.0150	136.3828	137.1100	+1.002%	13,930	+27.627%
2025-05-06	134.2000	136.2600	134.0000	135.7500	-0.052%	12,589	+28.906%
2025-05-05	132.2300	136.4000	132.2300	135.8200	+3.356%	19,829	+28.840%
2025-05-02	129.9100	132.2550	128.9183	131.4100	+2.106%	24,654	+33.163%
2025-05-01	126.0000	128.7000	126.0000	128.7000	+2.159%	16,000	+35.967%
2025-04-30	124.5000	126.3200	122.3200	125.9800	-2.861%	19,249	+38.903%
2025-04-29	127.7800	129.9600	127.7800	129.6900	+0.769%	16,517	+34.929%
2025-04-28	127.4600	129.6400	127.4600	128.7000	+0.374%	13,273	+35.967%
2025-04-25	127.8100	128.9100	126.5641	128.2200	-0.404%	14,089	+36.476%
2025-04-24	129.3100	129.7000	128.3700	128.7400	-0.023%	12,143	+35.925%
2025-04-23	130.1000	131.1100	128.7700	128.7700	+0.351%	11,390	+35.893%
2025-04-22	127.0300	128.3200	126.1800	128.3200	+2.255%	14,089	+36.370%
2025-04-21	128.5000	128.5000	124.0000	125.4900	-2.774%	16,878	+39.445%
2025-04-17	129.9900	130.4200	128.1800	129.0700	-0.578%	14,163	+35.578%
2025-04-16	130.0800	130.9900	128.2775	129.8200	-0.946%	12,658	+34.794%
2025-04-15	131.5200	133.3700	131.0600	131.0600	-0.554%	11,342	+33.519%
2025-04-14	132.9100	133.1150	130.7000	131.7900	-1.118%	10,207	+32.779%
2025-04-11	129.4350	133.7897	129.2450	133.2800	+1.523%	7,330	+31.295%
2025-04-10	132.0500	133.1558	129.7800	131.2800	-3.122%	23,390	+33.295%
2025-04-09	129.7100	138.9000	128.8900	135.5100	+4.908%	22,789	+29.134%
2025-04-08	132.3100	132.3100	128.9600	129.1700	-1.133%	23,973	+35.473%
2025-04-07	131.0000	132.7600	129.1803	130.6500	-2.413%	19,395	+33.938%
2025-04-04	136.1900	136.1900	131.4200	133.8800	-3.182%	20,022	+30.707%
2025-04-03	140.5400	140.5400	137.2400	138.2800	-5.158%	17,018	+26.548%
2025-04-02	144.0000	145.8000	144.0000	145.8000	+0.718%	9,889	+20.021%
2025-04-01	142.1000	145.5000	142.1000	144.7600	+1.344%	12,086	+20.883%
2025-03-31	142.7800	144.1843	142.0800	142.8400	-1.019%	18,439	+22.508%
2025-03-28	144.0200	144.6600	143.3846	144.3100	-0.954%	11,150	+21.260%
2025-03-27	144.9900	145.7000	144.4714	145.7000	+0.275%	13,554	+20.103%
2025-03-26	146.7700	146.7700	144.5000	145.3000	+0.090%	9,191	+20.434%
2025-03-25	145.0300	146.2800	144.9310	145.1700	-0.582%	13,605	+20.541%
2025-03-24	145.5600	147.2200	144.7600	146.0200	+1.643%	13,479	+19.840%
2025-03-21	143.2600	145.8150	143.0400	143.6600	-0.691%	32,335	+21.808%
2025-03-20	145.0900	146.4000	144.6600	144.6600	-0.925%	16,707	+20.966%
2025-03-19	146.8500	147.0000	144.9000	146.0100	+0.268%	13,373	+19.848%
2025-03-18	145.5500	145.9900	145.2350	145.6200	-0.451%	13,138	+20.169%
2025-03-17	146.5300	146.7500	145.0873	146.2800	+0.329%	13,483	+19.627%
2025-03-14	145.9750	148.4000	144.9700	145.8000	+1.518%	11,354	+20.021%
2025-03-13	145.0000	145.2500	143.2300	143.6200	-1.122%	14,500	+21.842%
2025-03-12	146.1100	146.1100	143.3200	145.2500	-0.247%	28,011	+20.475%
2025-03-11	145.6700	147.8210	145.0450	145.6100	-1.488%	11,955	+20.177%
2025-03-10	150.4600	151.0700	147.8100	147.8100	-3.094%	13,209	+18.388%
2025-03-07	148.3600	152.7900	148.3050	152.5300	+2.507%	17,919	+14.725%
2025-03-06	146.8266	149.6000	146.0500	148.8000	+0.902%	20,128	+17.601%
2025-03-05	146.7700	147.5800	145.7600	147.4700	+0.014%	12,848	+18.661%
2025-03-04	146.3000	147.9725	143.9200	147.4500	-0.095%	24,162	+18.678%
2025-03-03	146.1400	149.7000	146.1400	147.5900	+0.992%	25,892	+18.565%
2025-02-28	145.1900	146.7000	144.0000	146.1400	+0.640%	75,003	+19.741%
2025-02-27	144.7900	146.2200	144.5950	145.2100	-0.521%	21,509	+20.508%
2025-02-26	147.0000	147.0000	145.2800	145.9700	-0.822%	11,794	+19.881%
2025-02-25	147.9000	147.9000	144.3100	147.1800	+0.389%	20,230	+18.895%
2025-02-24	146.2100	147.7500	146.0700	146.6100	+0.280%	20,841	+19.357%
2025-02-21	148.8100	148.8100	145.0000	146.2000	-1.183%	19,428	+19.692%
2025-02-20	146.7800	148.2999	146.4000	147.9500	+0.196%	19,301	+18.276%
2025-02-19	149.5200	149.5200	147.3600	147.6600	-0.913%	14,978	+18.509%
2025-02-18	148.1400	149.4000	147.0600	149.0200	+0.791%	17,149	+17.427%
2025-02-14	147.8900	148.2400	146.4000	147.8500	+0.612%	14,192	+18.356%
2025-02-13	145.0400	147.4700	145.0400	146.9500	+1.317%	10,139	+19.081%
2025-02-12	145.6000	146.5750	143.4800	145.0400	-1.132%	16,648	+20.649%
2025-02-11	146.2400	147.0000	144.3434	146.7000	+0.315%	13,194	+19.284%
2025-02-10	147.5800	148.4400	146.2400	146.2400	-0.652%	9,064	+19.659%
2025-02-07	148.3700	148.3700	146.5400	147.2000	-0.467%	15,571	+18.879%
2025-02-06	148.2800	148.2800	147.8900	147.8900	-1.070%	6,385	+18.324%
2025-02-05	148.4100	149.4900	147.5900	149.4900	+1.000%	8,997	+17.058%
2025-02-04	142.9746	149.1800	142.9746	148.0100	-0.350%	9,049	+18.228%
2025-02-03	147.2600	149.2000	147.0400	148.5300	-1.006%	11,652	+17.815%
2025-01-31	149.5900	150.0400	148.4600	150.0400	+0.684%	10,956	+16.629%
2025-01-30	149.8564	149.8564	148.6300	149.0200	-0.121%	6,322	+17.427%
2025-01-29	149.4500	149.8400	148.9650	149.2000	-0.811%	9,592	+17.286%
2025-01-28	149.5500	150.9000	149.5500	150.4200	+0.360%	7,276	+16.334%
2025-01-27	148.7000	151.0000	148.7000	149.8800	+0.053%	11,303	+16.753%
2025-01-24	149.4800	150.4100	149.3800	149.8000	-0.280%	14,399	+16.816%
2025-01-23	148.1800	150.2200	148.1800	150.2200	+0.623%	15,786	+16.489%
2025-01-22	149.1100	149.9550	147.8400	149.2900	-0.314%	11,738	+17.215%
2025-01-21	149.7900	150.6700	147.8100	149.7600	-0.167%	20,933	+16.847%
2025-01-17	148.8600	150.3800	148.8600	150.0100	+0.455%	11,418	+16.652%
2025-01-16	150.4400	150.7200	148.4000	149.3300	-1.106%	8,731	+17.183%
2025-01-15	149.0400	151.0000	148.4400	151.0000	+2.700%	16,460	+15.887%
2025-01-14	147.4000	147.7500	145.6500	147.0300	+0.664%	12,467	+19.017%
2025-01-13	145.1100	146.4300	143.9200	146.0600	+1.003%	13,492	+19.807%
2025-01-10	149.8800	149.8800	143.7650	144.6100	-3.593%	22,612	+21.008%
2025-01-08	150.2900	150.2900	148.7700	150.0000	-1.169%	10,240	+16.660%
2025-01-07	156.3000	156.3000	150.3594	151.7750	-3.075%	22,632	+15.296%
2025-01-06	155.8500	156.5900	155.2800	156.5900	+0.572%	17,584	+11.750%
2025-01-03	154.8700	155.9000	154.8700	155.7000	+0.999%	9,848	+12.389%
2025-01-02	152.5100	155.4000	152.5100	154.1600	-0.606%	10,525	+13.512%
2024-12-31	154.8694	156.3200	154.8694	155.1000	+0.505%	9,393	+12.824%
2024-12-30	154.6800	155.0666	152.5200	154.3200	-0.381%	30,189	+13.394%
2024-12-27	154.7700	154.9100	153.5500	154.9100	-0.610%	13,115	+12.962%
2024-12-26	153.0000	156.0850	153.0000	155.8600	+1.670%	12,524	+12.274%
2024-12-24	152.3100	153.4650	152.3100	153.3000	+1.416%	10,943	+14.149%
2024-12-23	150.3400	152.2000	150.0500	151.1600	+0.673%	21,667	+15.765%
2024-12-20	149.0000	152.7950	149.0000	150.1500	-0.060%	37,823	+16.543%
2024-12-19	150.5100	152.2600	149.5601	150.2400	-0.013%	17,435	+16.474%
2024-12-18	155.5000	156.8300	150.2600	150.2600	-3.432%	17,173	+16.458%
2024-12-17	157.3800	157.9700	155.5300	155.6000	-2.531%	12,503	+12.461%
2024-12-16	158.1000	160.9500	158.1000	159.6400	+0.113%	11,148	+9.615%
2024-12-13	159.1400	160.9150	158.0200	159.4600	-0.722%	20,266	+9.739%
2024-12-12	161.6200	161.9700	159.6200	160.6200	-0.323%	10,094	+8.947%
2024-12-11	161.7700	162.4300	161.0000	161.1400	-0.469%	24,804	+8.595%
2024-12-10	161.0100	163.0200	160.5000	161.9000	+0.285%	19,217	+8.085%
2024-12-09	162.8500	167.3200	161.0001	161.4400	-1.169%	29,934	+8.393%
2024-12-06	162.8400	164.0000	162.8400	163.3500	-1.251%	7,472	+7.126%
2024-12-05	166.7800	166.7800	164.3900	165.4200	-0.631%	8,855	+5.785%
2024-12-04	166.7600	167.0000	165.1901	166.4700	+0.030%	8,509	+5.118%
2024-12-03	169.0100	169.3500	166.4200	166.4200	-1.176%	14,707	+5.150%
2024-12-02	166.7000	168.4100	166.7000	168.4000	+1.845%	8,007	+3.913%
2024-11-29	165.6700	165.6700	165.3500	165.3500	-0.553%	4,623	+5.830%
2024-11-27	166.1400	168.1000	165.2400	166.2700	+0.211%	13,036	+5.244%
2024-11-26	167.9600	168.7000	163.9400	165.9200	-2.054%	31,046	+5.466%
2024-11-25	170.8300	172.8437	169.4000	169.4000	-0.680%	13,927	+3.300%
2024-11-22	168.4300	170.6900	168.4300	170.5600	+0.536%	6,936	+2.597%
2024-11-21	171.4900	171.4900	169.3600	169.6500	-0.006%	19,591	+3.148%
2024-11-20	168.9700	170.6100	168.0700	169.6600	+0.296%	13,959	+3.142%
2024-11-19	168.6591	169.1600	167.8900	169.1600	-0.159%	6,140	+3.446%
2024-11-18	169.7600	170.4700	168.8700	169.4300	-0.756%	14,533	+3.282%
2024-11-15	170.6600	170.7200	169.7000	170.7200	-0.094%	7,818	+2.501%
2024-11-14	169.3300	171.6999	169.0000	170.8800	+1.005%	26,299	+2.405%
2024-11-13	168.9400	170.0500	168.3600	169.1800	0.000%	7,624	+3.434%
2024-11-12	170.3800	170.3800	169.1700	169.1800	-1.577%	7,784	+3.434%
2024-11-11	170.0000	173.2500	170.0000	171.8900	+2.139%	11,552	+1.803%
2024-11-08	166.4500	168.2900	164.8500	168.2900	+2.304%	25,092	+3.981%
2024-11-07	165.6000	168.8000	164.3100	164.5000	-1.497%	29,069	+6.377%
2024-11-06	164.0000	170.0000	163.0894	167.0000	+7.003%	36,333	+4.784%
2024-11-05	158.8200	158.8200	154.6600	156.0700	+3.119%	9,713	+12.123%
2024-11-04	151.3401	152.9750	151.0409	151.3500	-1.324%	7,535	+15.619%
2024-11-01	151.9700	153.3800	150.9200	153.3800	+1.630%	12,948	+14.089%
2024-10-31	152.9680	153.4400	150.9200	150.9200	-2.657%	6,900	+15.949%
2024-10-30	156.3600	156.3600	155.0400	155.0400	-0.996%	6,792	+12.868%
2024-10-29	153.7000	156.7600	153.7000	156.6000	-0.128%	6,300	+11.743%
2024-10-28	151.5668	156.8000	151.5668	156.8000	+2.196%	8,972	+11.601%

.dark-mode .sxp5Bm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxp5Bm{ color: #333333; background-color: white; border: 2px solid #333333; }DHILDiamond Hill Investment Groupstock NASDAQ

DHIL
Diamond Hill Investment Group
stock NASDAQ