Dark

DTI
Drilling Tools International Corporation Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:59:55 PM EDT

2.28USD0.000%(0.00)268,776

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 8:41:30 AM EDT

2.22USD-2.632%(-0.06)0

After-hours

Jul 15, 2026 4:14:30 PM EDT

2.27USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	2.2800	2.34000	2.255000	2.2700	-0.439%	268,808	0.000%
2026-07-15	2.2600	2.31970	2.250000	2.2800	+0.885%	291,081	-0.439%
2026-07-14	2.2900	2.31500	2.230000	2.2600	-0.441%	196,642	+0.442%
2026-07-13	2.2300	2.32500	2.210100	2.2700	+2.252%	280,530	0.000%
2026-07-10	2.1000	2.23000	2.050100	2.2200	+6.220%	283,833	+2.252%
2026-07-09	2.2000	2.20000	2.080000	2.0900	-4.128%	523,521	+8.612%
2026-07-08	2.1200	2.20000	2.110000	2.1800	+2.830%	376,541	+4.128%
2026-07-07	2.1100	2.13500	2.090000	2.1200	+1.435%	135,863	+7.075%
2026-07-06	2.0900	2.14000	2.090000	2.0900	+0.481%	208,502	+8.612%
2026-07-02	2.0300	2.10000	2.025000	2.0800	+2.463%	211,956	+9.135%
2026-07-01	1.9200	2.04000	1.920000	2.0300	+5.181%	712,269	+11.823%
2026-06-30	1.9100	1.98500	1.885000	1.9300	0.000%	380,091	+17.617%
2026-06-29	1.9800	2.01500	1.920000	1.9300	-1.531%	177,715	+17.617%
2026-06-26	1.9000	1.96000	1.870000	1.9600	+1.292%	318,245	+15.816%
2026-06-25	2.1200	2.12500	1.900000	1.9350	-10.000%	1,492,161	+17.313%
2026-06-24	2.2000	2.20000	2.130000	2.1500	-2.715%	470,228	+5.581%
2026-06-23	2.1600	2.23500	2.140000	2.2100	+0.913%	134,889	+2.715%
2026-06-22	2.2700	2.32400	2.150000	2.1900	-3.097%	273,184	+3.653%
2026-06-18	2.4300	2.47980	2.230000	2.2600	-5.439%	422,444	+0.442%
2026-06-17	2.4900	2.54480	2.380000	2.3900	-4.016%	204,735	-5.021%
2026-06-16	2.4900	2.54000	2.430000	2.4900	-1.581%	376,222	-8.835%
2026-06-15	2.5600	2.65000	2.490000	2.5300	-3.802%	344,460	-10.277%
2026-06-12	2.6000	2.67000	2.590000	2.6300	-0.379%	301,497	-13.688%
2026-06-11	2.7000	2.76500	2.640000	2.6400	-2.222%	93,757	-14.015%
2026-06-10	2.5900	2.73500	2.590000	2.7000	+4.247%	131,206	-15.926%
2026-06-09	2.7000	2.70000	2.545000	2.5900	-3.358%	218,872	-12.355%
2026-06-08	2.6900	2.70000	2.270000	2.6800	-1.471%	510,056	-15.299%
2026-06-05	2.8100	2.81000	2.670000	2.7200	-3.546%	199,860	-16.544%
2026-06-04	2.7500	2.84930	2.750000	2.8200	+1.439%	105,361	-19.504%
2026-06-03	2.8300	2.83000	2.750000	2.7800	-1.767%	235,249	-18.345%
2026-06-02	2.7900	2.88000	2.780000	2.8300	+1.434%	247,156	-19.788%
2026-06-01	2.7900	2.88000	2.775000	2.7900	+0.360%	189,281	-18.638%
2026-05-29	2.7900	2.84000	2.755000	2.7800	-1.068%	185,870	-18.345%
2026-05-28	2.8300	2.87000	2.770000	2.8100	-1.404%	350,099	-19.217%
2026-05-27	2.9000	2.95000	2.840000	2.8500	-1.724%	309,736	-20.351%
2026-05-26	2.9200	2.97330	2.860000	2.9000	-1.361%	251,674	-21.724%
2026-05-22	2.9500	3.00000	2.910000	2.9400	-0.339%	217,375	-22.789%
2026-05-21	2.8900	2.98000	2.874000	2.9500	+0.683%	201,223	-23.051%
2026-05-20	3.0100	3.01000	2.860000	2.9300	-1.678%	222,987	-22.526%
2026-05-19	3.0100	3.05000	2.950000	2.9800	-0.997%	115,745	-23.826%
2026-05-18	3.0100	3.07000	2.990000	3.0100	0.000%	139,201	-24.585%
2026-05-15	3.0700	3.17000	3.010000	3.0100	-2.903%	150,610	-24.585%
2026-05-14	3.0200	3.21000	3.020000	3.1000	+1.307%	255,791	-26.774%
2026-05-13	2.9400	3.11000	2.930000	3.0600	+4.082%	223,145	-25.817%
2026-05-12	2.8800	3.00000	2.862000	2.9400	+1.730%	184,357	-22.789%
2026-05-11	2.9700	3.08000	2.820000	2.8900	-3.667%	886,599	-21.453%
2026-05-08	3.1800	3.18000	2.840000	3.0000	-10.180%	933,278	-24.333%
2026-05-07	3.3600	3.41990	3.210000	3.3400	-1.475%	348,551	-32.036%
2026-05-06	3.4000	3.46000	3.269400	3.3900	-1.739%	308,098	-33.038%
2026-05-05	3.4300	3.50000	3.366800	3.4500	+0.583%	212,983	-34.203%
2026-05-04	3.4700	3.56050	3.410000	3.4300	-1.719%	307,055	-33.819%
2026-05-01	3.4000	3.50500	3.230000	3.4900	+1.159%	336,203	-34.957%
2026-04-30	3.2000	3.47000	3.140000	3.4500	+6.481%	348,842	-34.203%
2026-04-29	3.2400	3.29500	3.180000	3.2400	+1.250%	333,667	-29.938%
2026-04-28	3.1900	3.28000	3.120000	3.2000	0.000%	191,539	-29.063%
2026-04-27	3.3500	3.35320	3.160000	3.2000	-3.614%	361,500	-29.063%
2026-04-24	3.1400	3.39500	3.060000	3.3200	+6.070%	657,528	-31.627%
2026-04-23	3.1900	3.33000	3.100000	3.1300	-3.395%	238,356	-27.476%
2026-04-22	3.1700	3.27000	3.170000	3.2400	+2.208%	171,874	-29.938%
2026-04-21	3.0600	3.21500	3.060000	3.1700	+2.922%	294,357	-28.391%
2026-04-20	3.0200	3.14000	3.020000	3.0800	+2.326%	588,589	-26.299%
2026-04-17	3.0800	3.14000	2.950000	3.0100	-4.140%	408,347	-24.585%
2026-04-16	3.0500	3.15000	3.040000	3.1400	+2.280%	440,539	-27.707%
2026-04-15	2.8900	3.13000	2.875000	3.0700	+5.498%	748,578	-26.059%
2026-04-14	3.4700	3.47000	2.819100	2.9100	-16.379%	2,943,656	-21.993%
2026-04-13	3.5000	3.59500	3.400000	3.4800	+2.655%	689,383	-34.770%
2026-04-10	3.2700	3.49960	3.260000	3.3900	+5.607%	574,656	-33.038%
2026-04-09	3.5500	3.58490	3.170000	3.2100	-9.577%	887,646	-29.283%
2026-04-08	4.4200	4.44000	3.467500	3.5500	-18.203%	1,430,577	-36.056%
2026-04-07	4.4700	4.65000	4.280000	4.3400	-3.341%	1,769,080	-47.696%
2026-04-06	4.3600	4.69000	4.080000	4.4900	+2.982%	754,011	-49.443%
2026-04-02	4.3000	4.45000	4.180100	4.3600	+1.632%	294,358	-47.936%
2026-04-01	4.3000	4.40000	4.165400	4.2900	-0.924%	483,892	-47.086%
2026-03-31	3.8900	4.45000	3.863100	4.3300	+12.468%	636,949	-47.575%
2026-03-30	3.7200	4.00000	3.710000	3.8500	+4.905%	421,324	-41.039%
2026-03-27	3.5200	3.68000	3.420000	3.6700	+1.944%	260,461	-38.147%
2026-03-26	3.5600	3.73000	3.530000	3.6000	-1.099%	116,039	-36.944%
2026-03-25	3.7200	3.74000	3.525000	3.6400	-1.622%	267,021	-37.637%
2026-03-24	3.7000	3.84000	3.680000	3.7000	-0.538%	142,314	-38.649%
2026-03-23	3.7100	3.83500	3.630000	3.7200	-1.064%	307,141	-38.978%
2026-03-20	3.7900	3.89930	3.660000	3.7600	0.000%	427,268	-39.628%
2026-03-19	3.6900	3.88000	3.610000	3.7600	+0.804%	337,817	-39.628%
2026-03-18	3.6900	3.83650	3.610000	3.7300	+1.635%	266,028	-39.142%
2026-03-17	3.7700	3.87000	3.670000	3.6700	-2.394%	200,547	-38.147%
2026-03-16	3.5800	3.85000	3.570000	3.7600	+6.818%	447,623	-39.628%
2026-03-13	3.4100	3.69970	3.290000	3.5200	+3.226%	259,926	-35.511%
2026-03-12	3.6100	3.72000	3.370000	3.4100	-5.540%	201,660	-33.431%
2026-03-11	3.6900	3.80000	3.570000	3.6100	-1.096%	316,913	-37.119%
2026-03-10	3.7400	3.80000	3.620100	3.6500	-3.183%	107,554	-37.808%
2026-03-09	3.6100	3.92370	3.540000	3.7700	+4.432%	364,936	-39.788%
2026-03-06	3.5400	3.77000	3.330000	3.6100	+9.063%	202,948	-37.119%
2026-03-05	3.3500	3.43990	3.130000	3.3100	-0.301%	283,446	-31.420%
2026-03-04	3.3300	3.45500	3.300000	3.3200	-0.300%	80,117	-31.627%
2026-03-03	3.7000	3.73000	3.310000	3.3300	-10.243%	126,101	-31.832%
2026-03-02	3.5600	3.75000	3.540000	3.7100	+6.609%	162,148	-38.814%
2026-02-27	3.5200	3.66000	3.425000	3.4800	-1.416%	104,651	-34.770%
2026-02-26	3.6100	3.64000	3.480000	3.5300	-3.815%	88,224	-35.694%
2026-02-25	3.8900	3.89000	3.650000	3.6700	-3.927%	82,899	-38.147%
2026-02-24	3.9500	3.98990	3.720000	3.8200	-3.046%	117,635	-40.576%
2026-02-23	3.9500	3.97000	3.860000	3.9400	-1.500%	92,683	-42.386%
2026-02-20	4.0600	4.30000	3.870000	4.0000	-1.235%	173,553	-43.250%
2026-02-19	3.9500	4.30000	3.910000	4.0500	+2.015%	309,666	-43.951%
2026-02-18	4.1200	4.15000	3.920000	3.9700	-1.975%	189,558	-42.821%
2026-02-17	3.8800	4.25000	3.850000	4.0500	+1.504%	309,242	-43.951%
2026-02-13	3.4900	4.03000	3.420000	3.9900	+14.327%	427,012	-43.108%
2026-02-12	3.6800	3.68000	3.470100	3.4900	-5.676%	133,458	-34.957%
2026-02-11	3.5200	3.72000	3.510000	3.7000	+6.017%	207,343	-38.649%
2026-02-10	3.7500	3.78000	3.470000	3.4900	-6.183%	155,976	-34.957%
2026-02-09	3.8000	3.83000	3.600000	3.7200	-2.618%	259,762	-38.978%
2026-02-06	3.7000	3.83000	3.560000	3.8200	+5.234%	184,035	-40.576%
2026-02-05	3.6800	3.74000	3.540000	3.6300	-3.714%	139,093	-37.466%
2026-02-04	3.9300	3.93000	3.640000	3.7700	-3.581%	116,055	-39.788%
2026-02-03	3.8900	4.00000	3.820000	3.9100	+1.295%	139,904	-41.944%
2026-02-02	3.8000	4.00000	3.698200	3.8600	+1.579%	203,991	-41.192%
2026-01-30	3.7400	3.80000	3.580000	3.8000	+1.333%	107,968	-40.263%
2026-01-29	3.8600	3.93000	3.600000	3.7500	0.000%	187,744	-39.467%
2026-01-28	3.9000	4.00000	3.600000	3.7500	-3.846%	315,674	-39.467%
2026-01-27	4.1800	4.20000	3.820000	3.9000	-6.024%	442,665	-41.795%
2026-01-26	3.8200	4.38190	3.680000	4.1500	+8.073%	574,031	-45.301%
2026-01-23	3.9700	4.04020	3.800000	3.8400	-1.538%	206,413	-40.885%
2026-01-22	3.9900	4.00000	3.600000	3.9000	-2.500%	293,707	-41.795%
2026-01-21	3.6200	4.04680	3.538300	4.0000	+10.803%	473,196	-43.250%
2026-01-20	3.4600	3.61000	3.360000	3.6100	+4.335%	275,288	-37.119%
2026-01-16	3.1600	3.49000	3.080000	3.4600	+9.148%	335,788	-34.393%
2026-01-15	3.3600	3.38000	3.120000	3.1700	-5.373%	367,182	-28.391%
2026-01-14	3.2400	3.41500	3.070000	3.3500	+5.346%	373,354	-32.239%
2026-01-13	3.0600	3.20000	2.922000	3.1800	+4.950%	266,802	-28.616%
2026-01-12	2.8800	3.05000	2.850000	3.0300	+7.829%	222,407	-25.083%
2026-01-09	2.6800	2.90000	2.450000	2.8100	+6.439%	485,751	-19.217%
2026-01-08	2.8700	2.90000	2.610000	2.6400	-6.383%	220,638	-14.015%
2026-01-07	2.8800	3.17000	2.810000	2.8200	-0.704%	137,077	-19.504%
2026-01-06	2.9200	3.06820	2.790000	2.8400	-0.873%	168,082	-20.070%
2026-01-05	2.7600	2.88000	2.620000	2.8650	+11.047%	227,913	-20.768%
2026-01-02	2.5000	2.60990	2.380000	2.5800	+5.306%	132,243	-12.016%
2025-12-31	2.3500	2.50000	2.350000	2.4500	+3.814%	98,834	-7.347%
2025-12-30	2.5600	2.62000	2.310000	2.3600	-7.813%	146,608	-3.814%
2025-12-29	2.7300	2.73000	2.340000	2.5600	-7.246%	217,625	-11.328%
2025-12-26	2.8100	2.89000	2.700000	2.7600	-1.429%	27,021	-17.754%
2025-12-24	2.7700	2.85500	2.750000	2.8000	-0.356%	89,554	-18.929%
2025-12-23	2.8700	2.87000	2.700000	2.8100	-1.056%	19,315	-19.217%
2025-12-22	2.7400	2.95000	2.720000	2.8400	+4.412%	108,256	-20.070%
2025-12-19	2.6800	2.80000	2.660000	2.7200	+3.422%	68,870	-16.544%
2025-12-18	2.5700	2.67000	2.480000	2.6300	+1.938%	88,757	-13.688%
2025-12-17	2.7100	2.71500	2.449300	2.5800	-3.371%	64,706	-12.016%
2025-12-16	2.8400	2.84000	2.550000	2.6700	-4.643%	66,447	-14.981%
2025-12-15	2.6500	2.84000	2.600000	2.8000	+5.263%	95,614	-18.929%
2025-12-12	2.8000	2.80000	2.560100	2.6600	-7.317%	235,477	-14.662%
2025-12-11	3.0500	3.05000	2.820000	2.8700	-7.120%	32,365	-20.906%
2025-12-10	3.0800	3.15000	2.770000	3.0900	+0.651%	171,106	-26.537%
2025-12-09	2.7600	3.07000	2.750000	3.0700	+14.981%	309,659	-26.059%
2025-12-08	2.4300	2.75000	2.430000	2.6700	+10.331%	88,819	-14.981%
2025-12-05	2.6800	2.71130	2.390000	2.4200	-8.679%	52,113	-6.198%
2025-12-04	2.6600	2.75000	2.650000	2.6500	-0.376%	46,602	-14.340%
2025-12-03	2.6900	2.81990	2.550000	2.6600	+0.758%	35,945	-14.662%
2025-12-02	2.4700	2.66000	2.420100	2.6400	+9.091%	87,758	-14.015%
2025-12-01	2.3900	2.74000	2.390000	2.4200	+0.833%	296,347	-6.198%
2025-11-28	2.4600	2.46000	2.230000	2.4000	-2.041%	121,547	-5.417%
2025-11-26	2.3300	2.45000	2.230000	2.4500	+9.865%	194,821	-7.347%
2025-11-25	2.3400	2.34000	2.160000	2.2300	-5.508%	90,899	+1.794%
2025-11-24	2.1900	2.36000	2.170000	2.3600	+8.756%	96,062	-3.814%
2025-11-21	2.3900	2.41500	2.155000	2.1700	-7.660%	121,710	+4.608%
2025-11-20	2.4700	2.47000	2.350000	2.3500	-2.893%	34,855	-3.404%
2025-11-19	2.4000	2.52000	2.330000	2.4200	-2.024%	89,629	-6.198%
2025-11-18	2.4500	2.77280	2.392173	2.4700	-0.803%	38,701	-8.097%
2025-11-17	2.5600	2.84200	2.320000	2.4900	+2.049%	203,134	-8.835%
2025-11-14	2.5300	2.56000	2.260000	2.4400	-2.789%	28,765	-6.967%
2025-11-13	2.3400	2.61000	2.335000	2.5100	+10.573%	110,234	-9.562%
2025-11-12	2.4500	2.45000	2.190000	2.2700	-7.347%	52,315	0.000%
2025-11-11	2.2000	2.47000	2.200000	2.4500	+12.385%	96,878	-7.347%
2025-11-10	2.0900	2.24000	2.040000	2.1800	+7.921%	15,850	+4.128%
2025-11-07	2.2200	2.36540	1.950000	2.0200	0.000%	90,733	+12.376%
2025-11-06	2.0500	2.13000	2.020000	2.0200	-2.415%	40,366	+12.376%
2025-11-05	2.1800	2.22990	2.040100	2.0700	-5.479%	55,872	+9.662%
2025-11-04	2.2100	2.24000	2.180000	2.1900	-1.794%	11,062	+3.653%
2025-11-03	2.1800	2.23000	2.180000	2.2300	0.000%	7,575	+1.794%
2025-10-31	2.2400	2.26000	2.150000	2.2300	-0.446%	6,424	+1.794%
2025-10-30	2.2300	2.27000	2.160000	2.2400	+0.448%	24,176	+1.339%
2025-10-29	2.2200	2.26000	2.215000	2.2300	+0.225%	8,753	+1.794%
2025-10-28	2.3000	2.31000	2.150000	2.2250	-5.319%	33,190	+2.022%
2025-10-27	2.5100	2.54000	2.350000	2.3500	-6.375%	28,094	-3.404%
2025-10-24	2.4800	2.55000	2.340000	2.5100	+2.869%	158,386	-9.562%
2025-10-23	2.2500	2.47000	2.240000	2.4400	+11.416%	76,802	-6.967%
2025-10-22	2.2700	2.27000	2.140000	2.1900	-2.623%	15,146	+3.653%
2025-10-21	2.1800	2.27990	2.180000	2.2490	+4.362%	2,464	+0.934%
2025-10-20	2.2300	2.30000	2.130000	2.1550	-2.045%	40,829	+5.336%
2025-10-17	2.2500	2.25000	2.075000	2.2000	-0.452%	31,537	+3.182%
2025-10-16	2.1300	2.29000	2.130000	2.2100	+3.756%	31,635	+2.715%
2025-10-15	2.0900	2.21000	2.090000	2.1300	+2.404%	57,512	+6.573%
2025-10-14	2.0800	2.14770	2.020000	2.0800	-0.952%	18,912	+9.135%
2025-10-13	2.0800	2.13000	1.990000	2.1000	+1.942%	69,267	+8.095%
2025-10-10	2.1425	2.20000	2.040000	2.0600	-5.936%	31,043	+10.194%
2025-10-09	2.3338	2.33380	2.110000	2.1900	-1.794%	26,399	+3.653%
2025-10-08	2.3000	2.37000	2.230000	2.2300	-1.327%	60,901	+1.794%
2025-10-07	2.3018	2.39000	2.250000	2.2600	-2.165%	38,054	+0.442%
2025-10-06	2.2500	2.33000	2.220000	2.3100	+2.667%	23,113	-1.732%
2025-10-03	2.1900	2.26000	2.170000	2.2500	+5.140%	32,573	+0.889%
2025-10-02	2.1300	2.24400	2.035000	2.1400	-1.835%	65,605	+6.075%
2025-10-01	2.2900	2.29000	2.150000	2.1800	-5.217%	21,740	+4.128%
2025-09-30	2.2700	2.32000	2.180000	2.3000	+1.322%	22,077	-1.304%
2025-09-29	2.3800	2.48790	2.195000	2.2700	-3.404%	39,315	0.000%
2025-09-26	2.3400	2.39000	2.210800	2.3500	+2.620%	57,675	-3.404%
2025-09-25	1.9900	2.41000	1.990000	2.2900	+11.165%	178,976	-0.873%
2025-09-24	1.9400	2.07000	1.650000	2.0600	+7.292%	762,062	+10.194%
2025-09-23	2.2200	2.22000	1.910000	1.9200	-14.286%	234,313	+18.229%
2025-09-22	2.4000	2.44500	2.220000	2.2400	-6.667%	81,206	+1.339%
2025-09-19	2.5400	2.64500	2.370000	2.4000	-5.882%	274,158	-5.417%
2025-09-18	2.5500	2.72000	2.480000	2.5500	+0.394%	202,785	-10.980%
2025-09-17	2.3800	2.55000	2.230000	2.5400	+6.276%	89,390	-10.630%
2025-09-16	2.2500	2.45000	2.219500	2.3900	+6.222%	80,844	-5.021%
2025-09-15	2.2500	2.33000	2.220000	2.2500	+1.351%	99,391	+0.889%
2025-09-12	1.9700	2.22000	1.970000	2.2200	+12.121%	57,745	+2.252%
2025-09-11	1.9800	2.03000	1.950000	1.9800	+1.538%	55,779	+14.646%
2025-09-10	1.9201	2.04500	1.920100	1.9500	0.000%	52,217	+16.410%
2025-09-09	1.9800	2.00000	1.950000	1.9500	-0.510%	37,245	+16.410%
2025-09-08	1.9900	2.01830	1.910000	1.9600	0.000%	61,315	+15.816%
2025-09-05	1.9400	1.96000	1.900000	1.9600	+0.513%	69,423	+15.816%
2025-09-04	1.8700	1.95000	1.870000	1.9500	+2.632%	12,027	+16.410%
2025-09-03	1.8800	1.91820	1.840000	1.9000	+0.529%	31,446	+19.474%
2025-09-02	1.9899	1.99000	1.870000	1.8900	-5.500%	92,464	+20.106%
2025-08-29	1.9400	2.05000	1.940000	2.0000	+2.564%	43,292	+13.500%
2025-08-28	1.9400	1.98000	1.910000	1.9500	+2.632%	33,797	+16.410%
2025-08-27	1.8300	1.93000	1.830000	1.9000	+2.151%	37,501	+19.474%
2025-08-26	1.9000	1.95000	1.860000	1.8600	-2.618%	34,516	+22.043%
2025-08-25	1.9900	2.01000	1.900000	1.9100	-4.975%	36,052	+18.848%
2025-08-22	1.8200	2.03000	1.820000	2.0100	+11.050%	147,532	+12.935%
2025-08-21	1.8600	1.95000	1.810000	1.8100	-4.737%	35,492	+25.414%
2025-08-20	1.8200	1.95000	1.820000	1.9000	+4.396%	75,522	+19.474%
2025-08-19	1.9400	1.98000	1.820000	1.8200	-5.699%	48,762	+24.725%
2025-08-18	1.9500	1.99666	1.912300	1.9300	-3.500%	46,975	+17.617%
2025-08-15	2.1400	2.25000	1.950000	2.0000	-4.762%	52,257	+13.500%
2025-08-14	1.8700	2.13040	1.870000	2.1000	+9.375%	56,131	+8.095%
2025-08-13	2.0000	2.01500	1.910000	1.9200	-4.000%	60,657	+18.229%
2025-08-12	1.9500	2.13000	1.870000	2.0000	-0.498%	59,462	+13.500%
2025-08-11	2.0600	2.10500	1.970000	2.0100	-3.828%	35,682	+12.935%
2025-08-08	2.1300	2.15000	2.075000	2.0900	-0.476%	17,514	+8.612%
2025-08-07	2.3050	2.30500	2.100000	2.1000	-7.895%	11,373	+8.095%
2025-08-06	2.2000	2.30500	2.180000	2.2800	+5.069%	22,665	-0.439%
2025-08-05	2.1400	2.21000	2.020000	2.1700	+3.088%	37,670	+4.608%
2025-08-04	2.0400	2.11000	2.010000	2.1050	+2.184%	22,687	+7.838%
2025-08-01	2.0500	2.14510	2.000000	2.0600	-0.962%	22,410	+10.194%
2025-07-31	2.0800	2.15000	2.030000	2.0800	-1.887%	12,310	+9.135%
2025-07-30	2.1500	2.23000	2.110000	2.1200	-0.935%	10,206	+7.075%
2025-07-29	2.2800	2.28000	2.130000	2.1400	-4.889%	56,609	+6.075%
2025-07-28	2.2440	2.30000	2.230000	2.2500	+1.351%	18,958	+0.889%
2025-07-25	2.2800	2.28000	2.185000	2.2200	-2.632%	17,942	+2.252%
2025-07-24	2.3400	2.36000	2.270000	2.2800	-1.299%	33,422	-0.439%
2025-07-23	2.3700	2.37000	2.300100	2.3100	-0.431%	12,816	-1.732%
2025-07-22	2.3300	2.38990	2.250000	2.3200	0.000%	36,740	-2.155%
2025-07-21	2.3600	2.36000	2.320000	2.3200	-0.429%	10,553	-2.155%
2025-07-18	2.2641	2.34000	2.240000	2.3300	+1.747%	47,829	-2.575%
2025-07-17	2.3190	2.36000	2.230000	2.2900	+0.439%	24,928	-0.873%
2025-07-16	2.2500	2.35000	2.211600	2.2800	+1.333%	17,597	-0.439%
2025-07-15	2.3900	2.39990	2.160000	2.2500	-5.858%	73,808	+0.889%
2025-07-14	2.4300	2.44000	2.310000	2.3900	+0.420%	24,671	-5.021%
2025-07-11	2.4500	2.45000	2.211400	2.3800	-3.644%	31,006	-4.622%
2025-07-10	2.6700	2.85000	2.430000	2.4700	-7.836%	183,065	-8.097%
2025-07-09	2.8700	2.88000	2.620000	2.6800	-6.294%	29,375	-15.299%
2025-07-08	2.7500	2.93000	2.750000	2.8600	+4.762%	20,159	-20.629%
2025-07-07	2.9500	2.95000	2.720000	2.7300	-7.458%	13,778	-16.850%
2025-07-03	2.9400	2.97000	2.940000	2.9500	-1.338%	3,415	-23.051%
2025-07-02	2.8900	3.00000	2.830000	2.9900	+3.819%	38,107	-24.080%
2025-07-01	2.8500	2.90000	2.770000	2.8800	+1.053%	749,873	-21.181%
2025-06-30	3.0000	3.00000	2.770000	2.8500	-7.468%	61,084	-20.351%
2025-06-27	3.2200	3.27000	2.910000	3.0800	-2.839%	1,245,556	-26.299%
2025-06-26	3.2200	3.25000	3.125000	3.1700	-0.314%	32,306	-28.391%
2025-06-25	3.2900	3.29000	3.130000	3.1800	0.000%	33,874	-28.616%
2025-06-24	3.3000	3.30000	3.170000	3.1800	-3.343%	31,473	-28.616%
2025-06-23	3.1000	3.35000	3.100000	3.2900	+4.444%	61,857	-31.003%
2025-06-20	3.4700	3.50000	3.060000	3.1500	-8.430%	81,519	-27.937%
2025-06-18	3.2300	3.52000	3.220000	3.4400	+5.521%	91,586	-34.012%
2025-06-17	3.3900	3.60490	3.220000	3.2600	-3.835%	125,024	-30.368%
2025-06-16	3.2500	3.46000	3.190000	3.3900	+4.308%	185,457	-33.038%
2025-06-13	3.0900	3.30000	3.060000	3.2500	+4.167%	100,506	-30.154%
2025-06-12	3.2700	3.31000	3.035000	3.1200	-5.455%	48,532	-27.244%
2025-06-11	3.2400	3.42990	3.145000	3.3000	+2.484%	124,781	-31.212%
2025-06-10	3.0100	3.23000	3.010000	3.2200	+3.871%	52,641	-29.503%
2025-06-09	3.0300	3.17000	2.836500	3.1000	+1.974%	40,265	-26.774%
2025-06-06	2.8000	3.12000	2.800000	3.0400	+8.766%	83,052	-25.329%
2025-06-05	2.7700	2.79500	2.710000	2.7950	+1.268%	16,480	-18.784%
2025-06-04	2.8300	2.87000	2.690000	2.7600	+0.730%	57,429	-17.754%
2025-06-03	2.6000	2.75000	2.590000	2.7400	+4.183%	24,470	-17.153%
2025-06-02	2.6500	2.68500	2.570000	2.6300	+0.382%	49,526	-13.688%
2025-05-30	2.7000	2.70000	2.510000	2.6200	-1.504%	32,382	-13.359%
2025-05-29	2.6900	2.70000	2.510000	2.6600	-1.115%	34,587	-14.662%
2025-05-28	2.7500	2.78000	2.630000	2.6900	-3.237%	46,471	-15.613%
2025-05-27	2.6500	2.79000	2.600000	2.7800	+5.703%	36,589	-18.345%
2025-05-23	2.4400	2.66000	2.371300	2.6300	+4.365%	30,811	-13.688%
2025-05-22	2.5236	2.67000	2.340100	2.5200	+0.800%	51,525	-9.921%
2025-05-21	2.3800	2.52000	2.360000	2.5000	+2.459%	34,536	-9.200%
2025-05-20	2.4200	2.44000	2.345000	2.4400	-0.813%	26,096	-6.967%
2025-05-19	2.5000	2.53000	2.320000	2.4600	-3.529%	31,975	-7.724%
2025-05-16	2.4300	2.57500	2.210000	2.5500	+6.250%	59,455	-10.980%
2025-05-15	2.4900	2.52000	2.340100	2.4000	-4.000%	44,126	-5.417%
2025-05-14	2.7000	2.77000	2.387100	2.5000	-9.091%	108,780	-9.200%
2025-05-13	2.6900	2.75000	2.480000	2.7500	+4.962%	70,554	-17.455%
2025-05-12	2.5400	2.66000	2.410000	2.6200	+10.549%	73,084	-13.359%
2025-05-09	2.3600	2.42500	2.360000	2.3700	+3.043%	76,348	-4.219%
2025-05-08	2.2900	2.32000	2.260000	2.3000	+4.072%	35,194	-1.304%
2025-05-07	2.2500	2.25000	2.100000	2.2100	-1.778%	59,821	+2.715%
2025-05-06	2.2200	2.27000	2.190000	2.2500	-0.442%	64,457	+0.889%
2025-05-05	2.1700	2.27990	2.120000	2.2600	+1.345%	71,217	+0.442%
2025-05-02	2.0400	2.27000	2.040000	2.2300	+9.852%	132,978	+1.794%
2025-05-01	2.0300	2.06000	1.910000	2.0300	+0.495%	65,378	+11.823%
2025-04-30	1.9700	2.07000	1.865000	2.0200	+1.508%	71,475	+12.376%
2025-04-29	2.0000	2.01000	1.960000	1.9900	-0.500%	15,478	+14.070%
2025-04-28	1.9800	2.01000	1.900000	2.0000	0.000%	30,605	+13.500%
2025-04-25	1.9100	2.03000	1.840000	2.0000	+1.523%	50,370	+13.500%
2025-04-24	1.9330	2.01000	1.880000	1.9700	+4.787%	50,257	+15.228%
2025-04-23	1.8900	1.91000	1.804600	1.8800	0.000%	35,697	+20.745%
2025-04-22	1.7800	1.88500	1.700000	1.8800	+4.444%	38,178	+20.745%
2025-04-21	1.8500	1.85000	1.700000	1.8000	-4.255%	60,139	+26.111%
2025-04-17	1.8200	1.91000	1.750000	1.8800	+3.297%	121,237	+20.745%
2025-04-16	1.9600	2.03010	1.780000	1.8200	-7.614%	39,876	+24.725%
2025-04-15	1.8800	2.00000	1.800000	1.9700	+6.486%	63,769	+15.228%
2025-04-14	1.9200	1.94000	1.780300	1.8500	-3.141%	88,343	+22.703%
2025-04-11	1.9100	1.94000	1.750000	1.9100	+2.688%	52,177	+18.848%
2025-04-10	2.0000	2.04000	1.765000	1.8600	-7.000%	72,269	+22.043%
2025-04-09	1.8000	2.07920	1.650000	2.0000	+12.360%	120,340	+13.500%
2025-04-08	1.7100	1.83000	1.550000	1.7800	+12.658%	211,467	+27.528%
2025-04-07	1.6800	1.87000	1.430000	1.5800	-7.059%	356,513	+43.671%
2025-04-04	1.8800	2.01060	1.630000	1.7000	-10.526%	230,906	+33.529%
2025-04-03	2.4400	2.44500	1.850000	1.9000	-23.387%	345,102	+19.474%
2025-04-02	2.3000	2.48000	2.270000	2.4800	+8.297%	76,091	-8.468%
2025-04-01	2.4100	2.48000	2.280000	2.2900	-3.376%	68,355	-0.873%
2025-03-31	2.5200	2.61000	2.370000	2.3700	-7.422%	93,968	-4.219%
2025-03-28	2.7600	2.76000	2.540000	2.5600	-6.569%	43,167	-11.328%
2025-03-27	2.7000	2.75110	2.690000	2.7400	-0.725%	52,867	-17.153%
2025-03-26	2.7200	2.89500	2.720000	2.7600	+2.222%	62,009	-17.754%
2025-03-25	2.7400	2.74060	2.690000	2.7000	-1.099%	19,099	-15.926%
2025-03-24	2.7100	2.83000	2.700000	2.7300	+3.409%	59,667	-16.850%
2025-03-21	2.8300	2.83000	2.640000	2.6400	-7.042%	106,108	-14.015%
2025-03-20	2.7100	2.88000	2.700000	2.8400	+4.797%	53,896	-20.070%
2025-03-19	2.7100	2.80000	2.700000	2.7100	0.000%	40,051	-16.236%
2025-03-18	2.7600	2.76000	2.700000	2.7100	-2.867%	69,403	-16.236%
2025-03-17	2.7100	2.84000	2.690000	2.7900	+3.333%	76,574	-18.638%
2025-03-14	2.7200	2.83000	2.530000	2.7000	-0.369%	256,444	-15.926%
2025-03-13	2.8800	2.91000	2.683700	2.7100	-4.577%	77,157	-16.236%
2025-03-12	2.8800	3.00000	2.800000	2.8400	-0.351%	97,920	-20.070%
2025-03-11	3.0000	3.01000	2.830000	2.8500	-1.724%	21,306	-20.351%
2025-03-10	3.0000	3.09500	2.870000	2.9000	-3.654%	54,348	-21.724%
2025-03-07	2.9800	3.02000	2.840000	3.0100	+1.689%	43,173	-24.585%
2025-03-06	3.0800	3.08000	2.940000	2.9600	-1.333%	18,631	-23.311%
2025-03-05	2.9600	3.15510	2.960000	3.0000	0.000%	20,144	-24.333%
2025-03-04	3.0000	3.21500	2.920000	3.0000	-0.662%	47,925	-24.333%
2025-03-03	3.2300	3.26000	2.920000	3.0200	-6.502%	47,515	-24.834%
2025-02-28	3.0200	3.24000	3.010000	3.2300	+2.866%	51,787	-29.721%
2025-02-27	3.1800	3.18000	3.100000	3.1400	-0.946%	17,788	-27.707%
2025-02-26	3.3300	3.37000	3.060000	3.1700	-4.805%	66,429	-28.391%
2025-02-25	3.2800	3.50000	3.180000	3.3300	+1.524%	82,555	-31.832%
2025-02-24	3.1000	3.28000	3.050000	3.2800	+8.609%	72,307	-30.793%
2025-02-21	3.2400	3.24000	3.010000	3.0200	-5.329%	50,784	-24.834%
2025-02-20	3.1600	3.23000	3.120000	3.1900	+1.592%	44,620	-28.840%
2025-02-19	3.1000	3.16770	3.080000	3.1400	+2.614%	20,513	-27.707%
2025-02-18	3.1900	3.20990	3.050000	3.0600	-3.774%	22,403	-25.817%
2025-02-14	3.2300	3.25850	3.140000	3.1800	-0.625%	23,369	-28.616%
2025-02-13	3.0800	3.23000	3.080000	3.2000	+2.564%	27,042	-29.063%
2025-02-12	3.2100	3.22990	3.120000	3.1200	-3.106%	14,063	-27.244%
2025-02-11	3.1900	3.22000	3.130000	3.2200	+2.222%	15,930	-29.503%
2025-02-10	2.9500	3.23000	2.950000	3.1500	+8.997%	41,409	-27.937%
2025-02-07	2.9700	2.97380	2.860000	2.8900	-3.020%	64,815	-21.453%
2025-02-06	3.0900	3.11000	2.980000	2.9800	-3.560%	22,855	-23.826%
2025-02-05	3.1200	3.17800	3.090000	3.0900	+0.651%	34,653	-26.537%
2025-02-04	3.0700	3.09000	2.910000	3.0700	+0.327%	77,341	-26.059%
2025-02-03	3.1500	3.15000	3.020000	3.0600	-3.774%	33,244	-25.817%
2025-01-31	3.1500	3.20000	3.090000	3.1800	-0.625%	88,054	-28.616%
2025-01-30	3.2500	3.25000	3.150000	3.2000	-0.312%	24,351	-29.063%
2025-01-29	3.1400	3.23990	3.030000	3.2100	+0.627%	38,211	-29.283%
2025-01-28	3.2700	3.27000	3.130000	3.1900	-1.846%	25,111	-28.840%
2025-01-27	3.4200	3.43170	3.100000	3.2500	-4.971%	119,782	-30.154%
2025-01-24	3.5000	3.50000	3.340000	3.4200	-2.286%	66,019	-33.626%

.dark-mode .VFKYbd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFKYbd{ color: #333333; background-color: white; border: 2px solid #333333; }DTIDrilling Tools International Corporation Common Stockstock NASDAQ

DTI
Drilling Tools International Corporation Common Stock
stock NASDAQ