5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+31.68%
3 MONTH PERFORMANCE
-17.65%
6 MONTH PERFORMANCE
-24.86%
YEAR-TO-DATE PERFORMANCE
-18.65%
1 YEAR PERFORMANCE
-56.18%
Drilling Tools International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/14/2025 | $1.92 | $1.85 (-3.65%) | $1.94 | $1.78 | 88.34 K | $64.20 M |
| 04/11/2025 | $1.91 | $1.91 (0%) | $1.94 | $1.75 | 52.20 K | $66.29 M |
| 04/10/2025 | $2.00 | $1.86 (-7%) | $2.04 | $1.77 | 72.30 K | $64.55 M |
| 04/09/2025 | $1.80 | $2.00 (11.11%) | $2.08 | $1.65 | 120.34 K | $69.41 M |
| 04/08/2025 | $1.71 | $1.78 (4.09%) | $1.83 | $1.55 | 211.50 K | $61.77 M |
| 04/07/2025 | $1.68 | $1.58 (-5.95%) | $1.87 | $1.43 | 356.51 K | $54.83 M |
| 04/04/2025 | $1.88 | $1.70 (-9.57%) | $2.01 | $1.63 | 230.91 K | $59.00 M |
| 04/03/2025 | $2.44 | $1.90 (-22.13%) | $2.44 | $1.85 | 345.10 K | $65.94 M |
| 04/02/2025 | $2.30 | $2.48 (7.83%) | $2.48 | $2.27 | 76.10 K | $86.07 M |
| 04/01/2025 | $2.41 | $2.29 (-4.98%) | $2.48 | $2.28 | 68.40 K | $79.47 M |
| 03/31/2025 | $2.52 | $2.37 (-5.95%) | $2.61 | $2.37 | 94.00 K | $82.25 M |
| 03/28/2025 | $2.76 | $2.56 (-7.25%) | $2.76 | $2.54 | 43.20 K | $88.84 M |
| 03/27/2025 | $2.70 | $2.74 (1.48%) | $2.75 | $2.69 | 52.87 K | $95.09 M |
| 03/26/2025 | $2.72 | $2.76 (1.47%) | $2.90 | $2.72 | 62.01 K | $95.78 M |
| 03/25/2025 | $2.74 | $2.70 (-1.46%) | $2.74 | $2.69 | 19.40 K | $93.70 M |
| 03/24/2025 | $2.71 | $2.73 (0.74%) | $2.83 | $2.70 | 59.70 K | $94.74 M |
| 03/21/2025 | $2.83 | $2.64 (-6.71%) | $2.83 | $2.64 | 107.13 K | $91.62 M |
| 03/20/2025 | $2.71 | $2.84 (4.8%) | $2.88 | $2.70 | 54.10 K | $98.56 M |
| 03/19/2025 | $2.71 | $2.71 (0%) | $2.80 | $2.70 | 40.05 K | $94.05 M |
| 03/18/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.70 | 70.40 K | $94.05 M |
| 03/17/2025 | $2.71 | $2.79 (2.95%) | $2.84 | $2.69 | 77.23 K | $96.83 M |
| 03/14/2025 | $2.72 | $2.70 (-0.74%) | $2.83 | $2.53 | 256.71 K | $93.70 M |
| 03/13/2025 | $2.88 | $2.71 (-5.9%) | $2.91 | $2.68 | 77.16 K | $94.05 M |
| 03/12/2025 | $2.88 | $2.84 (-1.39%) | $3.00 | $2.80 | 98.10 K | $98.56 M |
| 03/11/2025 | $3.00 | $2.85 (-5%) | $3.01 | $2.83 | 21.60 K | $98.91 M |
| 03/10/2025 | $3.00 | $2.90 (-3.33%) | $3.10 | $2.87 | 54.70 K | $100.64 M |
| 03/07/2025 | $2.98 | $3.01 (1.01%) | $3.02 | $2.84 | 43.34 K | $92.99 M |
| 03/06/2025 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.94 | 18.90 K | $91.45 M |
| 03/05/2025 | $2.96 | $3.00 (1.35%) | $3.16 | $2.96 | 20.30 K | $92.68 M |
| 03/04/2025 | $3.00 | $3.00 (0%) | $3.22 | $2.92 | 48.05 K | $92.68 M |
| 03/03/2025 | $3.23 | $3.02 (-6.5%) | $3.26 | $2.92 | 47.90 K | $93.30 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.
