-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
+9.71% -
3 MONTH PERFORMANCE
+8.97% -
6 MONTH PERFORMANCE
+9.41% -
YEAR-TO-DATE PERFORMANCE
+3.56% -
1 YEAR PERFORMANCE
+5.84%
Diamond Hill Investment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $171.49 | $171.49 (0%) | $171.49 | $171.49 | 738 | |
| 11/20/2024 | $168.97 | $169.66 (0.41%) | $170.61 | $168.07 | 14,065 | $464.63 M |
| 11/19/2024 | $168.66 | $169.16 (0.3%) | $169.16 | $167.89 | 6,140 | $463.26 M |
| 11/18/2024 | $169.76 | $169.43 (-0.19%) | $170.47 | $168.87 | 15,108 | $464.00 M |
| 11/15/2024 | $170.66 | $170.72 (0.04%) | $170.72 | $169.70 | 7,818 | $467.53 M |
| 11/14/2024 | $169.33 | $170.88 (0.92%) | $171.70 | $169.00 | 26,820 | $467.97 M |
| 11/13/2024 | $168.94 | $169.18 (0.14%) | $170.05 | $168.36 | 7,900 | $463.31 M |
| 11/12/2024 | $170.38 | $169.18 (-0.7%) | $170.38 | $169.17 | 8,533 | $463.31 M |
| 11/11/2024 | $170.00 | $171.89 (1.11%) | $173.25 | $170.00 | 11,600 | $470.74 M |
| 11/08/2024 | $166.45 | $168.29 (1.11%) | $168.29 | $164.85 | 25,800 | $460.88 M |
| 11/07/2024 | $165.60 | $164.50 (-0.66%) | $168.80 | $164.31 | 29,924 | $450.50 M |
| 11/06/2024 | $164.00 | $167.00 (1.83%) | $170.00 | $163.09 | 37,000 | $457.34 M |
| 11/05/2024 | $158.82 | $156.07 (-1.73%) | $158.82 | $154.66 | 9,713 | $427.41 M |
| 11/04/2024 | $151.34 | $151.35 (0.01%) | $152.98 | $151.04 | 7,806 | $414.49 M |
| 11/01/2024 | $151.97 | $153.38 (0.93%) | $153.38 | $150.92 | 13,334 | $420.04 M |
| 10/31/2024 | $152.97 | $150.92 (-1.34%) | $153.44 | $150.92 | 7,235 | $413.31 M |
| 10/30/2024 | $156.36 | $155.04 (-0.84%) | $156.36 | $155.04 | 7,000 | $424.59 M |
| 10/29/2024 | $153.70 | $156.60 (1.89%) | $156.76 | $153.70 | 6,300 | $428.86 M |
| 10/28/2024 | $151.57 | $156.80 (3.45%) | $156.80 | $151.57 | 18,200 | $429.41 M |
| 10/25/2024 | $154.46 | $153.43 (-0.67%) | $154.85 | $153.11 | 9,600 | $420.18 M |
| 10/24/2024 | $153.00 | $155.28 (1.49%) | $155.28 | $152.50 | 13,537 | $425.25 M |
| 10/23/2024 | $154.12 | $152.55 (-1.02%) | $154.21 | $151.25 | 14,916 | $417.77 M |
| 10/22/2024 | $156.13 | $156.69 (0.36%) | $156.69 | $154.73 | 5,544 | $429.11 M |
| 10/21/2024 | $157.79 | $156.31 (-0.94%) | $157.79 | $155.68 | 10,417 | $428.07 M |
| 10/18/2024 | $162.25 | $160.90 (-0.83%) | $162.25 | $160.09 | 7,328 | $440.64 M |
| 10/17/2024 | $159.50 | $161.82 (1.45%) | $161.91 | $158.50 | 19,900 | $443.16 M |
| 10/16/2024 | $159.30 | $160.58 (0.8%) | $160.58 | $159.30 | 8,924 | $439.76 M |
| 10/15/2024 | $157.16 | $157.40 (0.15%) | $159.29 | $157.16 | 10,100 | $431.05 M |
| 10/14/2024 | $156.60 | $155.40 (-0.77%) | $156.60 | $155.08 | 8,530 | $425.58 M |
| 10/11/2024 | $155.00 | $156.07 (0.69%) | $156.41 | $153.76 | 16,735 | $427.41 M |
| 10/10/2024 | $152.58 | $152.71 (0.09%) | $152.71 | $152.08 | 10,500 | $418.21 M |
| 10/09/2024 | $154.25 | $154.63 (0.25%) | $155.07 | $153.99 | 11,300 | $423.47 M |
| 10/08/2024 | $156.24 | $153.43 (-1.8%) | $156.45 | $153.43 | 10,400 | $420.18 M |
| 10/07/2024 | $157.08 | $155.11 (-1.25%) | $157.08 | $154.63 | 6,002 | $424.78 M |
| 10/04/2024 | $157.87 | $156.99 (-0.56%) | $157.87 | $156.12 | 10,900 | $429.93 M |
| 10/03/2024 | $158.58 | $155.98 (-1.64%) | $158.58 | $155.94 | 5,600 | $427.16 M |
| 10/02/2024 | $160.35 | $158.83 (-0.95%) | $160.35 | $158.18 | 5,408 | $434.97 M |
| 10/01/2024 | $159.31 | $159.91 (0.38%) | $161.08 | $159.25 | 14,332 | $437.93 M |
| 09/30/2024 | $161.11 | $161.61 (0.31%) | $161.99 | $159.57 | 18,517 | $442.58 M |
| 09/27/2024 | $160.00 | $158.51 (-0.93%) | $160.23 | $158.44 | 8,700 | $434.09 M |
| 09/26/2024 | $159.19 | $159.46 (0.17%) | $160.29 | $159.13 | 11,100 | $436.70 M |
| 09/25/2024 | $160.41 | $157.32 (-1.93%) | $160.41 | $156.77 | 17,300 | $430.83 M |
| 09/24/2024 | $159.53 | $159.78 (0.16%) | $159.86 | $159.53 | 5,800 | $437.57 M |
| 09/23/2024 | $160.26 | $160.70 (0.27%) | $162.05 | $160.26 | 12,500 | $440.09 M |
| 09/20/2024 | $162.93 | $160.98 (-1.2%) | $164.08 | $159.32 | 89,023 | $440.86 M |
| 09/19/2024 | $160.10 | $162.93 (1.77%) | $163.00 | $159.15 | 19,800 | $446.20 M |
| 09/18/2024 | $156.59 | $159.39 (1.79%) | $162.28 | $156.59 | 14,200 | $436.50 M |
| 09/17/2024 | $155.31 | $157.15 (1.18%) | $159.13 | $155.31 | 16,006 | $430.37 M |
| 09/16/2024 | $154.06 | $154.18 (0.08%) | $155.59 | $152.50 | 11,700 | $422.24 M |
| 09/13/2024 | $155.00 | $154.00 (-0.65%) | $156.10 | $153.32 | 9,547 | $421.74 M |
| 09/12/2024 | $150.78 | $151.96 (0.78%) | $152.26 | $150.77 | 19,000 | $416.16 M |
| 09/11/2024 | $149.06 | $151.01 (1.31%) | $151.13 | $149.06 | 8,400 | $413.55 M |
| 09/10/2024 | $152.10 | $152.78 (0.45%) | $152.78 | $152.10 | 6,112 | $418.40 M |
| 09/09/2024 | $154.61 | $153.02 (-1.03%) | $154.81 | $152.48 | 12,138 | $419.06 M |
| 09/06/2024 | $151.93 | $152.18 (0.16%) | $152.71 | $151.75 | 7,700 | $416.76 M |
| 09/05/2024 | $155.35 | $154.40 (-0.61%) | $155.35 | $153.54 | 9,400 | $422.84 M |
| 09/04/2024 | $156.80 | $155.77 (-0.66%) | $157.54 | $154.96 | 42,231 | $426.59 M |
| 09/03/2024 | $157.89 | $156.60 (-0.82%) | $157.89 | $156.05 | 12,807 | $428.86 M |
| 08/30/2024 | $157.76 | $158.03 (0.17%) | $158.03 | $156.25 | 13,600 | $432.78 M |
| 08/29/2024 | $160.22 | $158.03 (-1.37%) | $160.65 | $157.39 | 14,846 | $432.78 M |
| 08/28/2024 | $160.54 | $161.15 (0.38%) | $161.45 | $160.25 | 15,300 | $441.32 M |
| 08/27/2024 | $160.24 | $160.32 (0.05%) | $160.32 | $157.85 | 20,500 | $439.05 M |
| 08/26/2024 | $161.54 | $161.34 (-0.12%) | $161.69 | $159.76 | 24,529 | $441.84 M |
| 08/23/2024 | $157.10 | $160.96 (2.46%) | $162.86 | $156.50 | 23,336 | $440.80 M |
| 08/22/2024 | $157.81 | $157.09 (-0.46%) | $157.82 | $156.93 | 6,937 | $430.20 M |
| 08/21/2024 | $155.03 | $157.37 (1.51%) | $157.44 | $155.03 | 24,900 | $430.97 M |