Skip to main content
Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
3.480
-0.050 (-1.42%)
At close: Feb 27, 2026, 4:00 PM EST
3.479
-0.001 (-0.02%)
After-hours: Feb 27, 2026, 7:47 PM EST

DTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263.523.663.433.483.48-1.44%104,650
Feb 26, 20263.613.643.483.533.53-3.81%88,208
Feb 25, 20263.893.893.653.673.67-3.93%82,879
Feb 24, 20263.953.993.723.823.82-3.05%117,599
Feb 23, 20263.953.973.863.943.94-1.50%92,608
Feb 20, 20264.064.303.874.004.00-1.23%173,533
Feb 19, 20263.954.303.914.054.052.02%309,514
Feb 18, 20264.124.153.923.973.97-1.98%188,376
Feb 17, 20263.884.253.854.054.051.50%308,231
Feb 13, 20263.494.033.423.993.9914.33%426,372
Feb 12, 20263.683.683.473.493.49-5.68%132,157
Feb 11, 20263.523.723.513.703.706.02%207,102
Feb 10, 20263.753.783.473.493.49-6.18%155,935
Feb 9, 20263.803.833.603.723.72-2.62%259,565
Feb 6, 20263.703.833.563.823.825.23%183,636
Feb 5, 20263.683.743.543.633.63-3.71%139,079
Feb 4, 20263.933.933.643.773.77-3.58%114,351
Feb 3, 20263.894.003.823.913.911.30%138,712
Feb 2, 20263.804.003.703.863.861.58%203,627
Jan 30, 20263.743.803.583.803.801.33%107,903
Jan 29, 20263.863.933.603.753.75-187,128
Jan 28, 20263.904.003.603.753.75-3.85%315,392
Jan 27, 20264.184.203.823.903.90-6.02%437,785
Jan 26, 20263.824.383.684.154.158.07%572,719
Jan 23, 20263.974.043.803.843.84-1.54%206,361
Jan 22, 20263.994.003.603.903.90-2.50%293,650
Jan 21, 20263.624.053.544.004.0010.80%470,543
Jan 20, 20263.463.613.363.613.614.34%275,249
Jan 16, 20263.163.493.083.463.469.15%335,785
Jan 15, 20263.363.383.123.173.17-5.37%366,303
Jan 14, 20263.243.423.073.353.355.35%362,549
Jan 13, 20263.063.202.923.183.184.95%264,366
Jan 12, 20262.883.052.853.033.037.83%221,491
Jan 9, 20262.682.912.452.812.816.44%498,577
Jan 8, 20262.872.902.612.642.64-6.38%215,116
Jan 7, 20262.883.172.812.822.82-0.70%136,701
Jan 6, 20262.923.072.792.842.84-0.87%168,082
Jan 5, 20262.762.882.622.872.8711.05%225,127
Jan 2, 20262.502.612.382.582.585.31%131,161
Dec 31, 20252.352.502.352.452.453.81%98,834
Dec 30, 20252.562.622.312.362.36-7.81%146,568
Dec 29, 20252.732.732.342.562.56-7.25%217,615
Dec 26, 20252.812.892.702.762.76-1.43%27,017
Dec 24, 20252.772.862.752.802.80-0.36%89,518
Dec 23, 20252.872.872.702.812.81-1.06%19,290
Dec 22, 20252.742.952.722.842.844.41%108,256
Dec 19, 20252.682.802.662.722.723.42%68,768
Dec 18, 20252.572.672.482.632.631.94%88,757
Dec 17, 20252.712.722.452.582.58-3.37%60,709
Dec 16, 20252.842.842.552.672.67-4.64%66,225
Dec 15, 20252.652.842.602.802.805.26%95,614
Dec 12, 20252.802.802.562.662.66-7.32%235,464
Dec 11, 20253.053.052.822.872.87-7.12%32,365
Dec 10, 20253.083.152.773.093.090.65%171,106
Dec 9, 20252.763.072.753.073.0714.98%309,207
Dec 8, 20252.432.752.432.672.6710.33%88,806
Dec 5, 20252.682.712.392.422.42-8.68%52,104
Dec 4, 20252.662.752.652.652.65-0.38%46,602
Dec 3, 20252.692.822.552.662.660.76%35,934
Dec 2, 20252.472.662.422.642.649.09%87,758
Dec 1, 20252.392.742.392.422.420.83%296,347
Nov 28, 20252.462.462.232.402.40-2.04%121,479
Nov 26, 20252.332.452.232.452.459.87%194,821
Nov 25, 20252.342.342.162.232.23-5.51%90,899
Nov 24, 20252.192.362.172.362.368.76%96,062
Nov 21, 20252.392.422.162.172.17-7.66%121,710
Nov 20, 20252.472.472.352.352.35-2.89%34,783
Nov 19, 20252.402.522.332.422.42-2.02%89,629
Nov 18, 20252.452.772.392.472.47-0.80%38,701
Nov 17, 20252.562.842.322.492.492.05%203,134
Nov 14, 20252.532.562.262.442.44-2.79%28,765
Nov 13, 20252.342.612.342.512.5110.57%110,234
Nov 12, 20252.452.452.192.272.27-7.35%52,315
Nov 11, 20252.202.472.202.452.4512.39%96,878
Nov 10, 20252.092.242.042.182.187.92%15,850
Nov 7, 20252.222.371.952.022.02-90,733
Nov 6, 20252.052.132.022.022.02-2.42%40,366
Nov 5, 20252.182.232.042.072.07-5.48%55,872
Nov 4, 20252.212.242.182.192.19-1.79%11,062
Nov 3, 20252.182.232.182.232.23-7,575
Oct 31, 20252.242.262.152.232.23-0.45%6,424
Oct 30, 20252.232.272.162.242.240.45%24,176
Oct 29, 20252.222.262.222.232.230.22%8,753
Oct 28, 20252.302.312.152.232.23-5.32%33,190
Oct 27, 20252.512.542.352.352.35-6.37%28,094
Oct 24, 20252.482.552.342.512.512.87%158,386
Oct 23, 20252.252.472.242.442.4411.42%76,802
Oct 22, 20252.272.272.142.192.19-2.62%15,146
Oct 21, 20252.182.282.182.252.254.36%2,464
Oct 20, 20252.232.302.132.162.16-2.05%40,829
Oct 17, 20252.252.252.082.202.20-0.45%31,537
Oct 16, 20252.132.292.132.212.213.76%31,635
Oct 15, 20252.092.212.092.132.132.40%57,512
Oct 14, 20252.082.152.022.082.08-0.95%18,912
Oct 13, 20252.082.131.992.102.101.94%69,267
Oct 10, 20252.142.202.042.062.06-5.94%31,043
Oct 9, 20252.332.332.112.192.19-1.79%26,399
Oct 8, 20252.302.372.232.232.23-1.33%60,901
Oct 7, 20252.302.392.252.262.26-2.16%38,054
Oct 6, 20252.252.332.222.312.312.67%23,113