Drilling Tools International Corporation - Common Stock (DTI)
3.0000
-0.3400 (-10.18%)
NASDAQ · Last Trade: May 8th, 11:20 PM EDT
Historical Prices For Drilling Tools International Corporation - Common Stock (DTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 3.18 | 3.18 | 2.84 | 3.00 | 933,278 | 3.00 |
| 5/07/2026 | 3.36 | 3.42 | 3.21 | 3.34 | 348,527 | 3.34 |
| 5/06/2026 | 3.40 | 3.46 | 3.27 | 3.39 | 308,078 | 3.39 |
| 5/05/2026 | 3.43 | 3.50 | 3.37 | 3.45 | 212,625 | 3.45 |
| 5/04/2026 | 3.47 | 3.56 | 3.41 | 3.43 | 307,053 | 3.43 |
| 5/01/2026 | 3.40 | 3.50 | 3.23 | 3.49 | 336,203 | 3.49 |
| 4/30/2026 | 3.20 | 3.47 | 3.14 | 3.45 | 348,840 | 3.45 |
| 4/29/2026 | 3.24 | 3.29 | 3.18 | 3.24 | 333,565 | 3.24 |
| 4/28/2026 | 3.19 | 3.28 | 3.12 | 3.20 | 191,524 | 3.20 |
| 4/27/2026 | 3.35 | 3.35 | 3.16 | 3.20 | 358,948 | 3.20 |
| 4/24/2026 | 3.14 | 3.40 | 3.06 | 3.32 | 657,529 | 3.32 |
| 4/23/2026 | 3.19 | 3.33 | 3.10 | 3.13 | 238,356 | 3.13 |
| 4/22/2026 | 3.17 | 3.27 | 3.17 | 3.24 | 171,874 | 3.24 |
| 4/21/2026 | 3.06 | 3.21 | 3.06 | 3.17 | 294,357 | 3.17 |
| 4/20/2026 | 3.02 | 3.14 | 3.02 | 3.08 | 588,589 | 3.08 |
| 4/17/2026 | 3.08 | 3.14 | 2.95 | 3.01 | 408,347 | 3.01 |
| 4/16/2026 | 3.05 | 3.15 | 3.04 | 3.14 | 440,492 | 3.14 |
| 4/15/2026 | 2.89 | 3.13 | 2.88 | 3.07 | 748,578 | 3.07 |
| 4/14/2026 | 3.47 | 3.47 | 2.82 | 2.91 | 2,943,585 | 2.91 |
| 4/13/2026 | 3.50 | 3.60 | 3.40 | 3.49 | 689,204 | 3.49 |
| 4/10/2026 | 3.27 | 3.50 | 3.26 | 3.39 | 574,656 | 3.39 |
| 4/09/2026 | 3.55 | 3.58 | 3.17 | 3.21 | 887,645 | 3.21 |
| 4/08/2026 | 4.42 | 4.44 | 3.47 | 3.55 | 1,429,405 | 3.55 |
| 4/07/2026 | 4.47 | 4.65 | 4.28 | 4.34 | 1,768,750 | 4.34 |
| 4/06/2026 | 4.36 | 4.69 | 4.08 | 4.49 | 754,000 | 4.49 |
| 4/02/2026 | 4.30 | 4.45 | 4.18 | 4.36 | 294,358 | 4.36 |
| 4/01/2026 | 4.30 | 4.40 | 4.17 | 4.29 | 483,893 | 4.29 |
| 3/31/2026 | 3.89 | 4.45 | 3.86 | 4.33 | 636,951 | 4.33 |
| 3/30/2026 | 3.72 | 4.00 | 3.71 | 3.85 | 420,571 | 3.85 |
| 3/27/2026 | 3.52 | 3.68 | 3.42 | 3.67 | 260,461 | 3.67 |
| 3/26/2026 | 3.56 | 3.73 | 3.53 | 3.60 | 116,039 | 3.60 |
| 3/25/2026 | 3.72 | 3.74 | 3.52 | 3.64 | 267,019 | 3.64 |
| 3/24/2026 | 3.70 | 3.84 | 3.68 | 3.70 | 142,312 | 3.70 |
| 3/23/2026 | 3.71 | 3.83 | 3.63 | 3.72 | 307,129 | 3.72 |
| 3/20/2026 | 3.79 | 3.90 | 3.66 | 3.76 | 427,268 | 3.76 |
| 3/19/2026 | 3.69 | 3.88 | 3.61 | 3.76 | 337,817 | 3.76 |
| 3/18/2026 | 3.69 | 3.84 | 3.61 | 3.73 | 265,828 | 3.73 |
| 3/17/2026 | 3.77 | 3.87 | 3.67 | 3.67 | 200,547 | 3.67 |
| 3/16/2026 | 3.58 | 3.85 | 3.57 | 3.76 | 446,524 | 3.76 |
| 3/13/2026 | 3.41 | 3.70 | 3.29 | 3.52 | 259,929 | 3.52 |
| 3/12/2026 | 3.61 | 3.72 | 3.37 | 3.41 | 201,616 | 3.41 |
| 3/11/2026 | 3.69 | 3.80 | 3.57 | 3.61 | 316,886 | 3.61 |
| 3/10/2026 | 3.74 | 3.80 | 3.62 | 3.65 | 107,554 | 3.65 |
| 3/09/2026 | 3.61 | 3.92 | 3.54 | 3.77 | 364,926 | 3.77 |
| 3/06/2026 | 3.54 | 3.77 | 3.33 | 3.61 | 202,948 | 3.61 |
| 3/05/2026 | 3.35 | 3.44 | 3.13 | 3.31 | 277,257 | 3.31 |
| 3/04/2026 | 3.33 | 3.46 | 3.30 | 3.32 | 80,117 | 3.32 |
| 3/03/2026 | 3.70 | 3.73 | 3.31 | 3.33 | 119,916 | 3.33 |
| 3/02/2026 | 3.56 | 3.75 | 3.54 | 3.71 | 162,497 | 3.71 |
| 2/27/2026 | 3.52 | 3.66 | 3.42 | 3.48 | 104,651 | 3.48 |
| 2/26/2026 | 3.61 | 3.64 | 3.48 | 3.53 | 88,225 | 3.53 |
| 2/25/2026 | 3.89 | 3.89 | 3.65 | 3.67 | 82,900 | 3.67 |
| 2/24/2026 | 3.95 | 3.99 | 3.72 | 3.82 | 117,611 | 3.82 |
| 2/23/2026 | 3.95 | 3.97 | 3.86 | 3.94 | 92,684 | 3.94 |
| 2/20/2026 | 4.06 | 4.30 | 3.87 | 4.00 | 173,553 | 4.00 |
| 2/19/2026 | 3.95 | 4.30 | 3.91 | 4.05 | 309,557 | 4.05 |
| 2/18/2026 | 4.12 | 4.15 | 3.92 | 3.97 | 189,558 | 3.97 |
| 2/17/2026 | 3.88 | 4.25 | 3.85 | 4.05 | 308,893 | 4.05 |
| 2/13/2026 | 3.49 | 4.03 | 3.42 | 3.99 | 427,012 | 3.99 |
| 2/12/2026 | 3.68 | 3.68 | 3.47 | 3.49 | 133,357 | 3.49 |
| 2/11/2026 | 3.52 | 3.72 | 3.51 | 3.70 | 207,142 | 3.70 |
| 2/10/2026 | 3.75 | 3.78 | 3.47 | 3.49 | 155,935 | 3.49 |
| 2/09/2026 | 3.80 | 3.83 | 3.60 | 3.72 | 259,570 | 3.72 |