Drilling Tools International Corporation (DTI)
NASDAQ: DTI · Real-Time Price · USD
1.960
+0.025 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
1.990
+0.030 (1.53%)
Pre-market: Jun 29, 2026, 7:23 AM EDT
DTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.90 | 1.96 | 1.87 | 1.96 | 1.96 | 1.29% | 318,243 |
| Jun 25, 2026 | 2.12 | 2.13 | 1.90 | 1.94 | 1.94 | -10.00% | 1,492,158 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -2.71% | 469,727 |
| Jun 23, 2026 | 2.16 | 2.24 | 2.14 | 2.21 | 2.21 | 0.91% | 134,631 |
| Jun 22, 2026 | 2.27 | 2.32 | 2.15 | 2.19 | 2.19 | -3.10% | 273,178 |
| Jun 18, 2026 | 2.43 | 2.48 | 2.23 | 2.26 | 2.26 | -5.44% | 422,444 |
| Jun 17, 2026 | 2.49 | 2.55 | 2.38 | 2.39 | 2.39 | -4.02% | 204,022 |
| Jun 16, 2026 | 2.49 | 2.54 | 2.43 | 2.49 | 2.49 | -1.58% | 376,221 |
| Jun 15, 2026 | 2.56 | 2.65 | 2.49 | 2.53 | 2.53 | -3.80% | 344,459 |
| Jun 12, 2026 | 2.60 | 2.67 | 2.59 | 2.63 | 2.63 | -0.38% | 301,496 |
| Jun 11, 2026 | 2.70 | 2.77 | 2.64 | 2.64 | 2.64 | -2.22% | 93,757 |
| Jun 10, 2026 | 2.59 | 2.74 | 2.59 | 2.70 | 2.70 | 4.25% | 131,206 |
| Jun 9, 2026 | 2.70 | 2.70 | 2.55 | 2.59 | 2.59 | -3.36% | 218,872 |
| Jun 8, 2026 | 2.69 | 2.70 | 2.27 | 2.68 | 2.68 | -1.47% | 510,055 |
| Jun 5, 2026 | 2.81 | 2.81 | 2.67 | 2.72 | 2.72 | -3.55% | 199,860 |
| Jun 4, 2026 | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | 1.44% | 105,360 |
| Jun 3, 2026 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -1.77% | 235,249 |
| Jun 2, 2026 | 2.79 | 2.88 | 2.78 | 2.83 | 2.83 | 1.43% | 247,156 |
| Jun 1, 2026 | 2.79 | 2.88 | 2.78 | 2.79 | 2.79 | 0.36% | 189,281 |
| May 29, 2026 | 2.79 | 2.84 | 2.76 | 2.78 | 2.78 | -1.07% | 185,870 |
| May 28, 2026 | 2.83 | 2.87 | 2.77 | 2.81 | 2.81 | -1.40% | 350,099 |
| May 27, 2026 | 2.90 | 2.95 | 2.84 | 2.85 | 2.85 | -1.72% | 309,735 |
| May 26, 2026 | 2.92 | 2.97 | 2.86 | 2.90 | 2.90 | -1.36% | 251,673 |
| May 22, 2026 | 2.95 | 3.00 | 2.91 | 2.94 | 2.94 | -0.34% | 217,374 |
| May 21, 2026 | 2.89 | 2.98 | 2.87 | 2.95 | 2.95 | 0.68% | 201,226 |
| May 20, 2026 | 3.01 | 3.01 | 2.86 | 2.93 | 2.93 | -1.68% | 222,987 |
| May 19, 2026 | 3.01 | 3.05 | 2.95 | 2.98 | 2.98 | -1.00% | 115,745 |
| May 18, 2026 | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | - | 139,201 |
| May 15, 2026 | 3.07 | 3.17 | 3.01 | 3.01 | 3.01 | -2.90% | 150,609 |
| May 14, 2026 | 3.02 | 3.21 | 3.02 | 3.10 | 3.10 | 1.31% | 255,790 |
| May 13, 2026 | 2.94 | 3.11 | 2.93 | 3.06 | 3.06 | 4.08% | 223,145 |
| May 12, 2026 | 2.88 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 184,356 |
| May 11, 2026 | 2.97 | 3.08 | 2.82 | 2.89 | 2.89 | -3.67% | 886,599 |
| May 8, 2026 | 3.18 | 3.18 | 2.84 | 3.00 | 3.00 | -10.18% | 933,277 |
| May 7, 2026 | 3.36 | 3.42 | 3.21 | 3.34 | 3.34 | -1.47% | 348,550 |
| May 6, 2026 | 3.40 | 3.46 | 3.27 | 3.39 | 3.39 | -1.74% | 308,098 |
| May 5, 2026 | 3.43 | 3.50 | 3.37 | 3.45 | 3.45 | 0.58% | 212,983 |
| May 4, 2026 | 3.47 | 3.56 | 3.41 | 3.43 | 3.43 | -1.72% | 307,055 |
| May 1, 2026 | 3.40 | 3.51 | 3.23 | 3.49 | 3.49 | 1.16% | 336,202 |
| Apr 30, 2026 | 3.20 | 3.47 | 3.14 | 3.45 | 3.45 | 6.48% | 348,841 |
| Apr 29, 2026 | 3.24 | 3.30 | 3.18 | 3.24 | 3.24 | 1.25% | 333,666 |
| Apr 28, 2026 | 3.19 | 3.28 | 3.12 | 3.20 | 3.20 | - | 191,538 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.16 | 3.20 | 3.20 | -3.61% | 361,501 |
| 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 |