5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-29.23%
3 MONTH PERFORMANCE
+16.75%
6 MONTH PERFORMANCE
-33.53%
YEAR-TO-DATE PERFORMANCE
-29.66%
1 YEAR PERFORMANCE
-59.15%
Drilling Tools International Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $2.30 | $2.34 (1.52%) | $2.40 | $2.30 | 3.59 K | $83.24 M |
07/14/2025 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.31 | 24.70 K | $85.07 M |
07/11/2025 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.21 | 31.01 K | $84.71 M |
07/10/2025 | $2.67 | $2.47 (-7.49%) | $2.85 | $2.43 | 183.07 K | $87.91 M |
07/09/2025 | $2.87 | $2.68 (-6.62%) | $2.88 | $2.62 | 29.40 K | $95.39 M |
07/08/2025 | $2.75 | $2.86 (4%) | $2.93 | $2.75 | 20.16 K | $101.80 M |
07/07/2025 | $2.95 | $2.73 (-7.46%) | $2.95 | $2.72 | 13.80 K | $97.17 M |
07/03/2025 | $2.94 | $2.95 (0.34%) | $2.97 | $2.94 | 3.42 K | $105.00 M |
07/02/2025 | $2.89 | $2.99 (3.46%) | $3.00 | $2.83 | 38.11 K | $106.42 M |
07/01/2025 | $2.85 | $2.88 (1.05%) | $2.90 | $2.77 | 749.90 K | $102.51 M |
06/30/2025 | $3.00 | $2.85 (-5%) | $3.00 | $2.77 | 61.10 K | $101.44 M |
06/27/2025 | $3.22 | $3.08 (-4.35%) | $3.27 | $2.91 | 1.25 M | $109.63 M |
06/26/2025 | $3.22 | $3.17 (-1.55%) | $3.25 | $3.13 | 32.31 K | $112.83 M |
06/25/2025 | $3.29 | $3.18 (-3.34%) | $3.29 | $3.13 | 33.90 K | $113.18 M |
06/24/2025 | $3.30 | $3.18 (-3.64%) | $3.30 | $3.17 | 31.50 K | $113.18 M |
06/23/2025 | $3.10 | $3.29 (6.13%) | $3.35 | $3.10 | 61.86 K | $117.10 M |
06/20/2025 | $3.47 | $3.15 (-9.22%) | $3.50 | $3.06 | 81.52 K | $112.12 M |
06/18/2025 | $3.23 | $3.44 (6.5%) | $3.52 | $3.22 | 91.60 K | $122.44 M |
06/17/2025 | $3.39 | $3.26 (-3.83%) | $3.60 | $3.22 | 125.02 K | $116.03 M |
06/16/2025 | $3.25 | $3.39 (4.31%) | $3.46 | $3.19 | 185.46 K | $120.66 M |
06/13/2025 | $3.09 | $3.25 (5.18%) | $3.30 | $3.06 | 100.51 K | $115.68 M |
06/12/2025 | $3.27 | $3.12 (-4.59%) | $3.31 | $3.04 | 48.53 K | $111.05 M |
06/11/2025 | $3.24 | $3.30 (1.85%) | $3.43 | $3.15 | 124.80 K | $117.46 M |
06/10/2025 | $3.01 | $3.22 (6.98%) | $3.23 | $3.01 | 52.64 K | $114.61 M |
06/09/2025 | $3.03 | $3.10 (2.31%) | $3.17 | $2.84 | 40.30 K | $110.34 M |
06/06/2025 | $2.80 | $3.04 (8.57%) | $3.12 | $2.80 | 83.10 K | $108.20 M |
06/05/2025 | $2.77 | $2.80 (1.08%) | $2.80 | $2.71 | 16.50 K | $99.66 M |
06/04/2025 | $2.83 | $2.76 (-2.47%) | $2.87 | $2.69 | 57.43 K | $98.24 M |
06/03/2025 | $2.60 | $2.74 (5.38%) | $2.75 | $2.59 | 24.50 K | $97.52 M |
06/02/2025 | $2.65 | $2.63 (-0.75%) | $2.69 | $2.57 | 49.53 K | $93.61 M |
05/30/2025 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.51 | 32.40 K | $93.25 M |
05/29/2025 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.51 | 34.60 K | $94.68 M |
05/28/2025 | $2.75 | $2.69 (-2.18%) | $2.78 | $2.63 | 46.50 K | $95.74 M |
05/27/2025 | $2.65 | $2.78 (4.91%) | $2.79 | $2.60 | 36.60 K | $98.95 M |
05/23/2025 | $2.44 | $2.63 (7.79%) | $2.66 | $2.37 | 30.81 K | $93.61 M |
05/22/2025 | $2.52 | $2.52 (0%) | $2.67 | $2.34 | 51.53 K | $89.69 M |
05/21/2025 | $2.38 | $2.50 (5.04%) | $2.52 | $2.36 | 34.54 K | $88.98 M |
05/20/2025 | $2.42 | $2.44 (0.83%) | $2.44 | $2.35 | 26.10 K | $86.85 M |
05/19/2025 | $2.50 | $2.46 (-1.6%) | $2.53 | $2.32 | 31.98 K | $87.56 M |
05/16/2025 | $2.43 | $2.55 (4.94%) | $2.58 | $2.21 | 59.50 K | $90.76 M |
05/15/2025 | $2.49 | $2.40 (-3.61%) | $2.52 | $2.34 | 44.13 K | $85.42 M |
05/14/2025 | $2.70 | $2.50 (-7.41%) | $2.77 | $2.39 | 108.80 K | $88.98 M |
05/13/2025 | $2.69 | $2.75 (2.23%) | $2.75 | $2.48 | 70.60 K | $97.88 M |
05/12/2025 | $2.54 | $2.62 (3.15%) | $2.66 | $2.41 | 73.10 K | $93.25 M |
05/09/2025 | $2.36 | $2.37 (0.42%) | $2.42 | $2.36 | 76.35 K | $82.25 M |
05/08/2025 | $2.29 | $2.30 (0.44%) | $2.32 | $2.26 | 35.19 K | $79.82 M |
05/07/2025 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.10 | 59.82 K | $76.70 M |
05/06/2025 | $2.22 | $2.25 (1.35%) | $2.27 | $2.19 | 64.50 K | $78.09 M |
05/05/2025 | $2.17 | $2.26 (4.15%) | $2.28 | $2.12 | 71.22 K | $78.43 M |
05/02/2025 | $2.04 | $2.23 (9.31%) | $2.27 | $2.04 | 133.00 K | $77.39 M |
05/01/2025 | $2.03 | $2.03 (0%) | $2.06 | $1.91 | 65.40 K | $70.45 M |
04/30/2025 | $1.97 | $2.02 (2.54%) | $2.07 | $1.87 | 71.50 K | $70.10 M |
04/29/2025 | $2.00 | $1.99 (-0.5%) | $2.01 | $1.96 | 15.50 K | $69.06 M |
04/28/2025 | $1.98 | $2.00 (1.01%) | $2.01 | $1.90 | 30.61 K | $69.41 M |
04/25/2025 | $1.91 | $2.00 (4.71%) | $2.03 | $1.84 | 50.40 K | $69.41 M |
04/24/2025 | $1.93 | $1.97 (2.07%) | $2.01 | $1.88 | 50.30 K | $68.37 M |
04/23/2025 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.80 | 35.70 K | $65.24 M |
04/22/2025 | $1.78 | $1.88 (5.62%) | $1.89 | $1.70 | 38.20 K | $65.24 M |
04/21/2025 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.70 | 60.14 K | $62.47 M |
04/17/2025 | $1.82 | $1.88 (3.3%) | $1.91 | $1.75 | 121.24 K | $65.24 M |
04/16/2025 | $1.96 | $1.82 (-7.14%) | $2.03 | $1.78 | 39.88 K | $63.16 M |
04/15/2025 | $1.88 | $1.97 (4.79%) | $2.00 | $1.80 | 63.80 K | $68.37 M |