-
5 DAY PERFORMANCE
-3.42% -
1 MONTH PERFORMANCE
+3.37% -
3 MONTH PERFORMANCE
+2.46% -
6 MONTH PERFORMANCE
-0.78% -
YEAR-TO-DATE PERFORMANCE
-7.83% -
1 YEAR PERFORMANCE
-8.93%
Diamond Hill Investment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $151.93 | $152.18 (0.16%) | $152.71 | $151.75 | 7,648 | $421.45 M |
| 09/05/2024 | $155.35 | $154.40 (-0.61%) | $155.35 | $153.54 | 9,400 | $427.60 M |
| 09/04/2024 | $156.80 | $155.77 (-0.66%) | $157.54 | $154.96 | 42,231 | $431.39 M |
| 09/03/2024 | $157.89 | $156.60 (-0.82%) | $157.89 | $156.05 | 12,807 | $433.69 M |
| 08/30/2024 | $157.76 | $158.03 (0.17%) | $158.03 | $156.25 | 13,600 | $437.65 M |
| 08/29/2024 | $160.22 | $158.03 (-1.37%) | $160.65 | $157.39 | 14,846 | $437.65 M |
| 08/28/2024 | $160.54 | $161.15 (0.38%) | $161.45 | $160.25 | 15,300 | $446.29 M |
| 08/27/2024 | $160.24 | $160.32 (0.05%) | $160.32 | $157.85 | 20,500 | $443.99 M |
| 08/26/2024 | $161.54 | $161.34 (-0.12%) | $161.69 | $159.76 | 24,529 | $446.82 M |
| 08/23/2024 | $157.10 | $160.96 (2.46%) | $162.86 | $156.50 | 23,336 | $445.77 M |
| 08/22/2024 | $157.81 | $157.09 (-0.46%) | $157.82 | $156.93 | 6,937 | $435.05 M |
| 08/21/2024 | $155.03 | $157.37 (1.51%) | $157.44 | $155.03 | 24,900 | $435.82 M |
| 08/20/2024 | $155.30 | $155.02 (-0.18%) | $156.15 | $154.06 | 25,000 | $429.32 M |
| 08/19/2024 | $156.06 | $155.98 (-0.05%) | $156.30 | $155.07 | 11,200 | $431.98 M |
| 08/16/2024 | $154.01 | $156.00 (1.29%) | $156.80 | $154.00 | 22,900 | $432.03 M |
| 08/15/2024 | $155.00 | $153.53 (-0.95%) | $155.60 | $153.02 | 10,513 | $425.19 M |
| 08/14/2024 | $152.01 | $152.30 (0.19%) | $152.81 | $151.50 | 12,902 | $421.78 M |
| 08/13/2024 | $149.96 | $152.30 (1.56%) | $152.60 | $149.17 | 16,632 | $421.78 M |
| 08/12/2024 | $151.14 | $148.94 (-1.46%) | $151.14 | $148.69 | 23,200 | $412.48 M |
| 08/09/2024 | $150.69 | $150.18 (-0.34%) | $150.70 | $148.94 | 22,000 | $415.91 M |
| 08/08/2024 | $148.40 | $150.56 (1.46%) | $151.00 | $148.13 | 30,911 | $416.96 M |
| 08/07/2024 | $153.93 | $147.65 (-4.08%) | $153.93 | $147.65 | 14,100 | $408.91 M |
| 08/06/2024 | $146.78 | $147.90 (0.76%) | $150.34 | $146.37 | 26,900 | $409.60 M |
| 08/05/2024 | $145.01 | $147.43 (1.67%) | $150.72 | $144.49 | 24,425 | $408.30 M |
| 08/02/2024 | $153.93 | $150.91 (-1.96%) | $155.25 | $150.91 | 12,300 | $417.93 M |
| 08/01/2024 | $158.92 | $157.53 (-0.87%) | $158.95 | $154.46 | 13,200 | $436.27 M |
| 07/31/2024 | $160.85 | $159.22 (-1.01%) | $165.77 | $159.22 | 44,700 | $440.95 M |
| 07/30/2024 | $158.33 | $163.24 (3.1%) | $163.24 | $156.34 | 38,400 | $452.08 M |
| 07/29/2024 | $160.82 | $156.90 (-2.44%) | $160.83 | $156.45 | 9,500 | $434.52 M |
| 07/26/2024 | $159.20 | $161.32 (1.33%) | $161.32 | $157.11 | 50,244 | $446.76 M |
| 07/25/2024 | $157.43 | $157.92 (0.31%) | $159.50 | $157.43 | 10,917 | $437.35 M |
| 07/24/2024 | $150.60 | $154.80 (2.79%) | $160.65 | $150.60 | 41,600 | $428.71 M |
| 07/23/2024 | $152.89 | $156.53 (2.38%) | $157.28 | $152.89 | 32,500 | $433.50 M |
| 07/22/2024 | $148.70 | $153.98 (3.55%) | $154.00 | $147.58 | 36,506 | $426.44 M |
| 07/19/2024 | $150.18 | $148.83 (-0.9%) | $150.18 | $148.04 | 10,344 | $412.17 M |
| 07/18/2024 | $155.00 | $150.87 (-2.66%) | $155.00 | $150.87 | 13,811 | $417.82 M |
| 07/17/2024 | $152.47 | $154.70 (1.46%) | $154.70 | $152.15 | 22,739 | $428.43 M |
| 07/16/2024 | $150.58 | $153.11 (1.68%) | $153.54 | $150.58 | 19,232 | $424.03 M |
| 07/15/2024 | $148.11 | $149.11 (0.68%) | $151.57 | $148.11 | 16,700 | $412.95 M |
| 07/12/2024 | $145.94 | $147.12 (0.81%) | $149.27 | $145.94 | 11,938 | $407.44 M |
| 07/11/2024 | $142.58 | $145.72 (2.2%) | $145.77 | $142.58 | 13,700 | $403.56 M |
| 07/10/2024 | $139.21 | $141.12 (1.37%) | $141.51 | $139.21 | 15,400 | $390.82 M |
| 07/09/2024 | $140.31 | $139.35 (-0.68%) | $141.64 | $139.30 | 15,500 | $385.92 M |
| 07/08/2024 | $141.50 | $140.88 (-0.44%) | $142.58 | $140.55 | 12,000 | $390.16 M |
| 07/05/2024 | $142.41 | $141.13 (-0.9%) | $142.41 | $140.46 | 16,100 | $390.85 M |
| 07/03/2024 | $144.05 | $143.26 (-0.55%) | $144.33 | $142.75 | 6,949 | $396.75 M |
| 07/02/2024 | $143.20 | $144.78 (1.1%) | $145.17 | $143.20 | 12,228 | $400.96 M |
| 07/01/2024 | $140.29 | $142.57 (1.63%) | $143.24 | $140.16 | 18,700 | $394.84 M |
| 06/28/2024 | $139.00 | $140.75 (1.26%) | $141.63 | $135.44 | 77,906 | $389.80 M |
| 06/27/2024 | $140.00 | $138.79 (-0.86%) | $140.58 | $138.32 | 27,343 | $384.37 M |
| 06/26/2024 | $141.13 | $139.61 (-1.08%) | $141.13 | $139.61 | 13,740 | $386.64 M |
| 06/25/2024 | $141.30 | $141.12 (-0.13%) | $141.80 | $140.60 | 14,700 | $390.82 M |
| 06/24/2024 | $144.30 | $141.92 (-1.65%) | $144.30 | $141.92 | 19,246 | $393.04 M |
| 06/21/2024 | $146.06 | $143.16 (-1.99%) | $146.06 | $143.15 | 40,019 | $396.47 M |
| 06/20/2024 | $143.08 | $145.90 (1.97%) | $146.59 | $143.08 | 27,200 | $404.06 M |
| 06/18/2024 | $145.50 | $143.99 (-1.04%) | $146.28 | $143.71 | 20,226 | $398.77 M |
| 06/17/2024 | $146.99 | $145.96 (-0.7%) | $146.99 | $144.49 | 14,900 | $404.23 M |
| 06/14/2024 | $146.85 | $146.60 (-0.17%) | $147.70 | $146.40 | 17,600 | $406.00 M |
| 06/13/2024 | $149.24 | $148.48 (-0.51%) | $149.24 | $147.60 | 18,148 | $411.20 M |
| 06/12/2024 | $150.80 | $150.02 (-0.52%) | $151.82 | $150.02 | 18,000 | $415.47 M |
| 06/11/2024 | $146.62 | $148.92 (1.57%) | $149.46 | $146.62 | 13,500 | $412.42 M |
| 06/10/2024 | $148.82 | $148.91 (0.06%) | $148.93 | $148.14 | 20,300 | $412.40 M |
| 06/07/2024 | $148.66 | $148.96 (0.2%) | $150.03 | $147.79 | 20,019 | $412.53 M |