5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-6.31%
6 MONTH PERFORMANCE
-0.18%
YEAR-TO-DATE PERFORMANCE
-2.83%
1 YEAR PERFORMANCE
-3.00%
DLH Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.50 | $5.49 (-0.18%) | $5.53 | $5.49 | 23.54 K | $78.99 M |
| 02/17/2026 | $5.56 | $5.50 (-1.08%) | $5.66 | $5.50 | 16.60 K | $79.13 M |
| 02/13/2026 | $5.63 | $5.56 (-1.24%) | $5.64 | $5.50 | 23.31 K | $80.00 M |
| 02/12/2026 | $5.50 | $5.72 (4%) | $5.72 | $5.50 | 33.70 K | $82.30 M |
| 02/11/2026 | $5.60 | $5.55 (-0.89%) | $5.61 | $5.51 | 17.40 K | $79.85 M |
| 02/10/2026 | $5.93 | $5.56 (-6.24%) | $5.93 | $5.56 | 23.43 K | $80.00 M |
| 02/09/2026 | $5.84 | $5.84 (0%) | $6.13 | $5.76 | 16.34 K | $84.03 M |
| 02/06/2026 | $5.90 | $5.87 (-0.51%) | $5.92 | $5.83 | 8.80 K | $84.46 M |
| 02/05/2026 | $5.72 | $5.89 (2.97%) | $5.89 | $5.71 | 7.43 K | $84.75 M |
| 02/04/2026 | $5.75 | $5.86 (1.91%) | $5.86 | $5.72 | 1.73 K | $84.31 M |
| 02/03/2026 | $5.66 | $5.86 (3.53%) | $5.86 | $5.60 | 3.30 K | $84.31 M |
| 02/02/2026 | $5.69 | $5.66 (-0.53%) | $5.85 | $5.61 | 3.60 K | $81.44 M |
| 01/30/2026 | $5.94 | $5.71 (-3.87%) | $5.94 | $5.71 | 4.00 K | $82.16 M |
| 01/29/2026 | $6.07 | $5.98 (-1.48%) | $6.07 | $5.78 | 6.92 K | $86.04 M |
| 01/28/2026 | $6.06 | $6.04 (-0.33%) | $6.06 | $5.84 | 9.60 K | $86.90 M |
| 01/27/2026 | $5.90 | $6.06 (2.71%) | $6.10 | $5.90 | 4.31 K | $87.19 M |
| 01/26/2026 | $5.98 | $6.05 (1.17%) | $6.05 | $5.96 | 8.30 K | $87.05 M |
| 01/23/2026 | $5.83 | $5.99 (2.74%) | $5.99 | $5.75 | 3.54 K | $86.18 M |
| 01/22/2026 | $5.72 | $5.90 (3.15%) | $5.90 | $5.60 | 7.02 K | $84.89 M |
| 01/21/2026 | $5.61 | $5.63 (0.36%) | $5.67 | $5.61 | 3.33 K | $81.00 M |
| 01/20/2026 | $5.62 | $5.63 (0.18%) | $5.80 | $5.62 | 4.10 K | $81.00 M |
| 01/16/2026 | $6.20 | $5.78 (-6.77%) | $6.23 | $5.67 | 17.11 K | $83.16 M |
| 01/15/2026 | $5.90 | $5.82 (-1.36%) | $5.94 | $5.81 | 5.53 K | $83.74 M |
| 01/14/2026 | $5.81 | $6.02 (3.61%) | $6.25 | $5.81 | 29.64 K | $86.62 M |
| 01/13/2026 | $5.85 | $5.86 (0.17%) | $5.92 | $5.75 | 6.61 K | $84.31 M |
| 01/12/2026 | $5.65 | $5.85 (3.54%) | $6.00 | $5.65 | 4.80 K | $84.17 M |
| 01/09/2026 | $5.53 | $5.78 (4.52%) | $6.00 | $5.53 | 21.03 K | $83.16 M |
| 01/08/2026 | $5.50 | $5.50 (0%) | $5.57 | $5.50 | 9.70 K | $79.13 M |
| 01/07/2026 | $5.52 | $5.53 (0.18%) | $5.65 | $5.50 | 20.70 K | $79.57 M |
| 01/06/2026 | $5.58 | $5.53 (-0.9%) | $5.58 | $5.51 | 6.10 K | $79.57 M |
| 01/05/2026 | $5.59 | $5.65 (1.07%) | $5.65 | $5.51 | 6.98 K | $81.29 M |
| 01/02/2026 | $5.56 | $5.58 (0.36%) | $5.58 | $5.52 | 5.04 K | $80.29 M |
| 12/31/2025 | $5.56 | $5.65 (1.62%) | $5.65 | $5.56 | 34.70 K | $81.29 M |
| 12/30/2025 | $5.59 | $5.52 (-1.25%) | $5.60 | $5.52 | 23.30 K | $79.42 M |
| 12/29/2025 | $5.59 | $5.64 (0.89%) | $5.64 | $5.51 | 9.90 K | $81.15 M |
| 12/26/2025 | $5.56 | $5.65 (1.62%) | $5.65 | $5.55 | 10.84 K | $81.29 M |
| 12/24/2025 | $5.62 | $5.65 (0.53%) | $5.65 | $5.57 | 2.70 K | $81.29 M |
| 12/23/2025 | $5.60 | $5.65 (0.89%) | $5.65 | $5.60 | 8.84 K | $81.29 M |
| 12/22/2025 | $5.71 | $5.62 (-1.58%) | $5.71 | $5.41 | 8.10 K | $80.86 M |
| 12/19/2025 | $5.62 | $5.64 (0.36%) | $5.71 | $5.50 | 17.03 K | $81.15 M |
| 12/18/2025 | $5.58 | $5.56 (-0.36%) | $5.58 | $5.51 | 6.50 K | $80.00 M |
| 12/17/2025 | $5.62 | $5.62 (0%) | $5.63 | $5.50 | 126.30 K | $80.86 M |
| 12/16/2025 | $5.51 | $5.65 (2.54%) | $5.65 | $5.51 | 9.60 K | $81.29 M |
| 12/15/2025 | $5.64 | $5.57 (-1.24%) | $5.64 | $5.52 | 30.30 K | $80.14 M |
| 12/12/2025 | $5.61 | $5.71 (1.78%) | $5.73 | $5.50 | 40.80 K | $82.14 M |
| 12/11/2025 | $5.87 | $5.67 (-3.41%) | $6.00 | $5.50 | 74.04 K | $81.57 M |
| 12/10/2025 | $5.98 | $5.87 (-1.84%) | $6.08 | $5.87 | 48.60 K | $84.45 M |
| 12/09/2025 | $5.98 | $5.95 (-0.5%) | $6.03 | $5.95 | 11.60 K | $85.60 M |
| 12/08/2025 | $6.04 | $5.95 (-1.49%) | $6.05 | $5.93 | 8.46 K | $85.60 M |
| 12/05/2025 | $6.01 | $5.93 (-1.33%) | $6.10 | $5.92 | 15.70 K | $85.31 M |
| 12/04/2025 | $6.07 | $6.20 (2.14%) | $6.20 | $6.07 | 8.54 K | $89.19 M |
| 12/03/2025 | $6.27 | $6.28 (0.16%) | $6.29 | $6.11 | 19.40 K | $90.34 M |
| 12/02/2025 | $6.09 | $6.22 (2.13%) | $6.22 | $6.09 | 10.87 K | $89.48 M |
| 12/01/2025 | $6.22 | $6.12 (-1.61%) | $6.31 | $6.07 | 3.62 K | $88.04 M |
| 11/28/2025 | $6.32 | $6.21 (-1.74%) | $6.41 | $6.21 | 5.70 K | $89.34 M |
| 11/26/2025 | $6.57 | $6.38 (-2.89%) | $6.67 | $6.30 | 34.30 K | $91.78 M |
| 11/25/2025 | $6.27 | $6.57 (4.78%) | $6.88 | $6.13 | 79.73 K | $94.52 M |
| 11/24/2025 | $6.16 | $6.21 (0.81%) | $6.38 | $6.16 | 9.05 K | $89.34 M |
| 11/21/2025 | $5.85 | $6.20 (5.98%) | $6.25 | $5.77 | 27.04 K | $89.19 M |
| 11/20/2025 | $5.87 | $5.85 (-0.34%) | $5.89 | $5.81 | 13.34 K | $84.16 M |
| 11/19/2025 | $5.76 | $5.86 (1.74%) | $5.87 | $5.75 | 21.80 K | $84.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
