Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
3.200
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.19 | 3.28 | 3.12 | 3.20 | 3.20 | - | 191,171 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.16 | 3.20 | 3.20 | -3.61% | 358,361 |
| Apr 24, 2026 | 3.14 | 3.40 | 3.06 | 3.32 | 3.32 | 6.07% | 657,528 |
| Apr 23, 2026 | 3.19 | 3.33 | 3.10 | 3.13 | 3.13 | -3.40% | 238,356 |
| Apr 22, 2026 | 3.17 | 3.27 | 3.17 | 3.24 | 3.24 | 2.21% | 171,873 |
| Apr 21, 2026 | 3.06 | 3.22 | 3.06 | 3.17 | 3.17 | 2.92% | 294,357 |
| Apr 20, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 2.33% | 588,589 |
| Apr 17, 2026 | 3.08 | 3.14 | 2.95 | 3.01 | 3.01 | -4.14% | 408,347 |
| Apr 16, 2026 | 3.05 | 3.15 | 3.04 | 3.14 | 3.14 | 2.28% | 440,538 |
| Apr 15, 2026 | 2.89 | 3.13 | 2.88 | 3.07 | 3.07 | 5.50% | 748,577 |
| Apr 14, 2026 | 3.47 | 3.47 | 2.82 | 2.91 | 2.91 | -16.38% | 2,943,655 |
| Apr 13, 2026 | 3.50 | 3.60 | 3.40 | 3.48 | 3.48 | 2.65% | 689,383 |
| Apr 10, 2026 | 3.27 | 3.50 | 3.26 | 3.39 | 3.39 | 5.61% | 574,656 |
| Apr 9, 2026 | 3.55 | 3.59 | 3.17 | 3.21 | 3.21 | -9.58% | 887,646 |
| Apr 8, 2026 | 4.42 | 4.44 | 3.47 | 3.55 | 3.55 | -18.20% | 1,430,577 |
| Apr 7, 2026 | 4.47 | 4.65 | 4.28 | 4.34 | 4.34 | -3.34% | 1,769,079 |
| Apr 6, 2026 | 4.36 | 4.69 | 4.08 | 4.49 | 4.49 | 2.98% | 754,010 |
| Apr 2, 2026 | 4.30 | 4.45 | 4.18 | 4.36 | 4.36 | 1.63% | 294,357 |
| Apr 1, 2026 | 4.30 | 4.40 | 4.17 | 4.29 | 4.29 | -0.92% | 483,891 |
| Mar 31, 2026 | 3.89 | 4.45 | 3.86 | 4.33 | 4.33 | 12.47% | 636,948 |
| Mar 30, 2026 | 3.72 | 4.00 | 3.71 | 3.85 | 3.85 | 4.90% | 421,324 |
| Mar 27, 2026 | 3.52 | 3.68 | 3.42 | 3.67 | 3.67 | 1.94% | 260,460 |
| Mar 26, 2026 | 3.56 | 3.73 | 3.53 | 3.60 | 3.60 | -1.10% | 116,038 |
| Mar 25, 2026 | 3.72 | 3.74 | 3.53 | 3.64 | 3.64 | -1.62% | 267,020 |
| Mar 24, 2026 | 3.70 | 3.84 | 3.68 | 3.70 | 3.70 | -0.54% | 142,314 |
| Mar 23, 2026 | 3.71 | 3.84 | 3.63 | 3.72 | 3.72 | -1.06% | 307,140 |
| Mar 20, 2026 | 3.79 | 3.90 | 3.66 | 3.76 | 3.76 | - | 427,267 |
| Mar 19, 2026 | 3.69 | 3.88 | 3.61 | 3.76 | 3.76 | 0.80% | 337,816 |
| Mar 18, 2026 | 3.69 | 3.84 | 3.61 | 3.73 | 3.73 | 1.63% | 266,028 |
| Mar 17, 2026 | 3.77 | 3.87 | 3.67 | 3.67 | 3.67 | -2.39% | 200,547 |
| Mar 16, 2026 | 3.58 | 3.85 | 3.57 | 3.76 | 3.76 | 6.82% | 447,623 |
| Mar 13, 2026 | 3.41 | 3.70 | 3.29 | 3.52 | 3.52 | 3.23% | 259,925 |
| Mar 12, 2026 | 3.61 | 3.72 | 3.37 | 3.41 | 3.41 | -5.54% | 201,659 |
| Mar 11, 2026 | 3.69 | 3.80 | 3.57 | 3.61 | 3.61 | -1.10% | 316,912 |
| Mar 10, 2026 | 3.74 | 3.80 | 3.62 | 3.65 | 3.65 | -3.18% | 107,554 |
| Mar 9, 2026 | 3.61 | 3.92 | 3.54 | 3.77 | 3.77 | 4.43% | 364,935 |
| Mar 6, 2026 | 3.54 | 3.77 | 3.33 | 3.61 | 3.61 | 9.06% | 202,947 |
| Mar 5, 2026 | 3.35 | 3.44 | 3.13 | 3.31 | 3.31 | -0.30% | 283,446 |
| Mar 4, 2026 | 3.33 | 3.46 | 3.30 | 3.32 | 3.32 | -0.30% | 80,117 |
| Mar 3, 2026 | 3.70 | 3.73 | 3.31 | 3.33 | 3.33 | -10.24% | 126,101 |
| Mar 2, 2026 | 3.56 | 3.75 | 3.54 | 3.71 | 3.71 | 6.61% | 162,497 |
| Feb 27, 2026 | 3.52 | 3.66 | 3.43 | 3.48 | 3.48 | -1.42% | 104,651 |
| Feb 26, 2026 | 3.61 | 3.64 | 3.48 | 3.53 | 3.53 | -3.81% | 88,224 |
| Feb 25, 2026 | 3.89 | 3.89 | 3.65 | 3.67 | 3.67 | -3.93% | 82,899 |
| Feb 24, 2026 | 3.95 | 3.99 | 3.72 | 3.82 | 3.82 | -3.05% | 117,634 |
| Feb 23, 2026 | 3.95 | 3.97 | 3.86 | 3.94 | 3.94 | -1.50% | 92,683 |
| Feb 20, 2026 | 4.06 | 4.30 | 3.87 | 4.00 | 4.00 | -1.23% | 173,553 |
| Feb 19, 2026 | 3.95 | 4.30 | 3.91 | 4.05 | 4.05 | 2.02% | 309,666 |
| Feb 18, 2026 | 4.12 | 4.15 | 3.92 | 3.97 | 3.97 | -1.98% | 189,558 |
| Feb 17, 2026 | 3.88 | 4.25 | 3.85 | 4.05 | 4.05 | 1.50% | 309,242 |
| Feb 13, 2026 | 3.49 | 4.03 | 3.42 | 3.99 | 3.99 | 14.33% | 427,012 |
| Feb 12, 2026 | 3.68 | 3.68 | 3.47 | 3.49 | 3.49 | -5.68% | 133,458 |
| Feb 11, 2026 | 3.52 | 3.72 | 3.51 | 3.70 | 3.70 | 6.02% | 207,343 |
| Feb 10, 2026 | 3.75 | 3.78 | 3.47 | 3.49 | 3.49 | -6.18% | 155,976 |
| Feb 9, 2026 | 3.80 | 3.83 | 3.60 | 3.72 | 3.72 | -2.62% | 259,763 |
| Feb 6, 2026 | 3.70 | 3.83 | 3.56 | 3.82 | 3.82 | 5.23% | 184,035 |
| Feb 5, 2026 | 3.68 | 3.74 | 3.54 | 3.63 | 3.63 | -3.71% | 139,093 |
| Feb 4, 2026 | 3.93 | 3.93 | 3.64 | 3.77 | 3.77 | -3.58% | 116,055 |
| Feb 3, 2026 | 3.89 | 4.00 | 3.82 | 3.91 | 3.91 | 1.30% | 139,904 |
| Feb 2, 2026 | 3.80 | 4.00 | 3.70 | 3.86 | 3.86 | 1.58% | 203,991 |
| Jan 30, 2026 | 3.74 | 3.80 | 3.58 | 3.80 | 3.80 | 1.33% | 107,968 |
| Jan 29, 2026 | 3.86 | 3.93 | 3.60 | 3.75 | 3.75 | - | 187,244 |
| Jan 28, 2026 | 3.90 | 4.00 | 3.60 | 3.75 | 3.75 | -3.85% | 315,674 |
| Jan 27, 2026 | 4.18 | 4.20 | 3.82 | 3.90 | 3.90 | -6.02% | 442,665 |
| Jan 26, 2026 | 3.82 | 4.38 | 3.68 | 4.15 | 4.15 | 8.07% | 574,031 |
| Jan 23, 2026 | 3.97 | 4.04 | 3.80 | 3.84 | 3.84 | -1.54% | 206,413 |
| Jan 22, 2026 | 3.99 | 4.00 | 3.60 | 3.90 | 3.90 | -2.50% | 293,707 |
| Jan 21, 2026 | 3.62 | 4.05 | 3.54 | 4.00 | 4.00 | 10.80% | 473,199 |
| Jan 20, 2026 | 3.46 | 3.61 | 3.36 | 3.61 | 3.61 | 4.34% | 275,288 |
| Jan 16, 2026 | 3.16 | 3.49 | 3.08 | 3.46 | 3.46 | 9.15% | 335,888 |
| Jan 15, 2026 | 3.36 | 3.38 | 3.12 | 3.17 | 3.17 | -5.37% | 367,182 |
| Jan 14, 2026 | 3.24 | 3.42 | 3.07 | 3.35 | 3.35 | 5.35% | 373,354 |
| Jan 13, 2026 | 3.06 | 3.20 | 2.92 | 3.18 | 3.18 | 4.95% | 266,802 |
| Jan 12, 2026 | 2.88 | 3.05 | 2.85 | 3.03 | 3.03 | 7.83% | 222,407 |
| Jan 9, 2026 | 2.68 | 2.91 | 2.45 | 2.81 | 2.81 | 6.44% | 499,685 |
| Jan 8, 2026 | 2.87 | 2.90 | 2.61 | 2.64 | 2.64 | -6.38% | 220,638 |
| Jan 7, 2026 | 2.88 | 3.17 | 2.81 | 2.82 | 2.82 | -0.70% | 137,077 |
| Jan 6, 2026 | 2.92 | 3.07 | 2.79 | 2.84 | 2.84 | -0.87% | 168,082 |
| Jan 5, 2026 | 2.76 | 2.88 | 2.62 | 2.87 | 2.87 | 11.05% | 227,913 |
| Jan 2, 2026 | 2.50 | 2.61 | 2.38 | 2.58 | 2.58 | 5.31% | 132,243 |
| Dec 31, 2025 | 2.35 | 2.50 | 2.35 | 2.45 | 2.45 | 3.81% | 98,834 |
| Dec 30, 2025 | 2.56 | 2.62 | 2.31 | 2.36 | 2.36 | -7.81% | 146,608 |
| Dec 29, 2025 | 2.73 | 2.73 | 2.34 | 2.56 | 2.56 | -7.25% | 217,625 |
| Dec 26, 2025 | 2.81 | 2.89 | 2.70 | 2.76 | 2.76 | -1.43% | 27,021 |
| Dec 24, 2025 | 2.77 | 2.86 | 2.75 | 2.80 | 2.80 | -0.36% | 89,554 |
| Dec 23, 2025 | 2.87 | 2.87 | 2.70 | 2.81 | 2.81 | -1.06% | 19,315 |
| Dec 22, 2025 | 2.74 | 2.95 | 2.72 | 2.84 | 2.84 | 4.41% | 108,256 |
| Dec 19, 2025 | 2.68 | 2.80 | 2.66 | 2.72 | 2.72 | 3.42% | 68,870 |
| Dec 18, 2025 | 2.57 | 2.67 | 2.48 | 2.63 | 2.63 | 1.94% | 88,757 |
| Dec 17, 2025 | 2.71 | 2.72 | 2.45 | 2.58 | 2.58 | -3.37% | 64,706 |
| Dec 16, 2025 | 2.84 | 2.84 | 2.55 | 2.67 | 2.67 | -4.64% | 66,447 |
| Dec 15, 2025 | 2.65 | 2.84 | 2.60 | 2.80 | 2.80 | 5.26% | 95,614 |
| Dec 12, 2025 | 2.80 | 2.80 | 2.56 | 2.66 | 2.66 | -7.32% | 235,477 |
| Dec 11, 2025 | 3.05 | 3.05 | 2.82 | 2.87 | 2.87 | -7.12% | 32,365 |
| Dec 10, 2025 | 3.08 | 3.15 | 2.77 | 3.09 | 3.09 | 0.65% | 171,106 |
| Dec 9, 2025 | 2.76 | 3.07 | 2.75 | 3.07 | 3.07 | 14.98% | 309,659 |
| Dec 8, 2025 | 2.43 | 2.75 | 2.43 | 2.67 | 2.67 | 10.33% | 88,819 |
| Dec 5, 2025 | 2.68 | 2.71 | 2.39 | 2.42 | 2.42 | -8.68% | 52,113 |
| Dec 4, 2025 | 2.66 | 2.75 | 2.65 | 2.65 | 2.65 | -0.38% | 46,602 |
| Dec 3, 2025 | 2.69 | 2.82 | 2.55 | 2.66 | 2.66 | 0.76% | 35,945 |