-
5 DAY PERFORMANCE
-4.83% -
1 MONTH PERFORMANCE
-7.65% -
3 MONTH PERFORMANCE
-33.45% -
6 MONTH PERFORMANCE
+24.67% -
YEAR-TO-DATE PERFORMANCE
+16.88% -
1 YEAR PERFORMANCE
-4.10%
Drilling Tools International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.76 | $3.75 (-0.27%) | $3.76 | $3.71 | 21,392 | $111.81 M |
| 09/26/2024 | $3.78 | $3.78 (0%) | $3.83 | $3.70 | 13,800 | $112.71 M |
| 09/25/2024 | $3.86 | $3.77 (-2.33%) | $3.91 | $3.69 | 38,622 | $112.41 M |
| 09/24/2024 | $3.92 | $3.93 (0.26%) | $3.93 | $3.85 | 14,834 | $117.18 M |
| 09/23/2024 | $4.18 | $3.86 (-7.66%) | $4.18 | $3.75 | 51,536 | $115.09 M |
| 09/20/2024 | $4.13 | $4.11 (-0.48%) | $4.13 | $4.00 | 91,500 | $122.54 M |
| 09/19/2024 | $4.21 | $4.12 (-2.14%) | $4.21 | $4.04 | 24,119 | $122.84 M |
| 09/18/2024 | $3.95 | $4.05 (2.53%) | $4.17 | $3.93 | 29,500 | $120.76 M |
| 09/17/2024 | $4.02 | $4.02 (0%) | $4.11 | $3.96 | 41,100 | $119.86 M |
| 09/16/2024 | $3.95 | $3.94 (-0.25%) | $4.04 | $3.83 | 11,400 | $117.48 M |
| 09/13/2024 | $3.78 | $3.90 (3.17%) | $3.91 | $3.78 | 21,100 | $116.28 M |
| 09/12/2024 | $3.71 | $3.71 (0%) | $3.71 | $3.56 | 25,200 | $110.62 M |
| 09/11/2024 | $3.71 | $3.69 (-0.54%) | $3.85 | $3.58 | 31,411 | $110.02 M |
| 09/10/2024 | $3.51 | $3.63 (3.42%) | $3.67 | $3.40 | 25,818 | $108.23 M |
| 09/09/2024 | $3.82 | $3.70 (-3.14%) | $3.88 | $3.66 | 28,700 | $110.32 M |
| 09/06/2024 | $3.91 | $3.77 (-3.58%) | $3.95 | $3.68 | 43,200 | $112.41 M |
| 09/05/2024 | $3.97 | $3.93 (-1.01%) | $3.98 | $3.85 | 38,448 | $117.18 M |
| 09/04/2024 | $4.14 | $3.98 (-3.86%) | $4.14 | $3.95 | 12,400 | $118.67 M |
| 09/03/2024 | $4.07 | $4.05 (-0.49%) | $4.10 | $3.94 | 16,600 | $120.76 M |
| 08/30/2024 | $4.00 | $4.11 (2.75%) | $4.11 | $3.90 | 30,418 | $122.54 M |
| 08/29/2024 | $4.03 | $4.05 (0.5%) | $4.14 | $4.02 | 22,322 | $120.76 M |
| 08/28/2024 | $4.13 | $4.05 (-1.94%) | $4.13 | $4.00 | 18,100 | $120.76 M |
| 08/27/2024 | $4.17 | $4.03 (-3.36%) | $4.21 | $4.00 | 11,200 | $120.16 M |
| 08/26/2024 | $3.92 | $4.27 (8.93%) | $4.29 | $3.91 | 67,400 | $127.32 M |
| 08/23/2024 | $3.80 | $4.07 (7.11%) | $4.17 | $3.80 | 22,402 | $121.35 M |
| 08/22/2024 | $3.94 | $3.91 (-0.76%) | $4.05 | $3.91 | 26,800 | $116.58 M |
| 08/21/2024 | $4.02 | $4.02 (0%) | $4.12 | $3.94 | 56,000 | $119.86 M |
| 08/20/2024 | $4.14 | $4.02 (-2.9%) | $4.14 | $3.89 | 47,600 | $119.86 M |
| 08/19/2024 | $4.30 | $4.12 (-4.19%) | $4.33 | $3.90 | 37,141 | $122.84 M |
| 08/16/2024 | $4.29 | $4.28 (-0.23%) | $4.47 | $4.22 | 33,100 | $127.61 M |
| 08/15/2024 | $3.89 | $4.30 (10.54%) | $4.31 | $3.76 | 65,742 | $128.21 M |
| 08/14/2024 | $4.10 | $3.84 (-6.34%) | $4.14 | $3.77 | 78,221 | $114.49 M |
| 08/13/2024 | $4.10 | $4.11 (0.24%) | $4.26 | $3.90 | 89,900 | $122.54 M |
| 08/12/2024 | $4.29 | $4.11 (-4.2%) | $4.33 | $4.10 | 38,909 | $122.54 M |
| 08/09/2024 | $4.30 | $4.21 (-2.09%) | $4.33 | $4.08 | 33,941 | $125.53 M |
| 08/08/2024 | $4.26 | $4.30 (0.94%) | $4.55 | $4.13 | 55,139 | $128.21 M |
| 08/07/2024 | $4.17 | $4.20 (0.72%) | $4.42 | $4.17 | 28,900 | $125.23 M |
| 08/06/2024 | $4.21 | $4.17 (-0.95%) | $4.58 | $4.07 | 43,400 | $124.33 M |
| 08/05/2024 | $4.52 | $4.57 (1.11%) | $4.63 | $4.11 | 250,800 | $136.26 M |
| 08/02/2024 | $5.34 | $5.02 (-5.99%) | $5.60 | $4.97 | 48,200 | $149.44 M |
| 08/01/2024 | $5.74 | $5.45 (-5.05%) | $5.74 | $5.45 | 33,200 | $162.24 M |
| 07/31/2024 | $5.42 | $5.72 (5.54%) | $5.80 | $5.33 | 280,900 | $170.28 M |
| 07/30/2024 | $5.35 | $5.33 (-0.37%) | $5.50 | $5.16 | 40,300 | $158.67 M |
| 07/29/2024 | $5.30 | $5.35 (0.94%) | $5.40 | $5.27 | 58,300 | $159.26 M |
| 07/26/2024 | $5.52 | $5.33 (-3.44%) | $5.52 | $5.22 | 42,900 | $158.67 M |
| 07/25/2024 | $5.34 | $5.39 (0.94%) | $5.50 | $5.19 | 31,545 | $160.45 M |
| 07/24/2024 | $5.60 | $5.19 (-7.32%) | $5.60 | $5.19 | 48,500 | $154.50 M |
| 07/23/2024 | $5.42 | $5.59 (3.14%) | $5.65 | $5.21 | 42,736 | $166.41 M |
| 07/22/2024 | $5.70 | $5.62 (-1.4%) | $5.70 | $5.44 | 41,174 | $167.30 M |
| 07/19/2024 | $5.61 | $5.75 (2.5%) | $5.75 | $5.57 | 28,370 | $171.17 M |
| 07/18/2024 | $5.67 | $5.61 (-1.06%) | $5.67 | $5.50 | 9,867 | $167.00 M |
| 07/17/2024 | $5.44 | $5.60 (2.94%) | $5.74 | $5.36 | 57,409 | $166.70 M |
| 07/16/2024 | $5.66 | $5.69 (0.53%) | $5.70 | $5.50 | 63,120 | $169.38 M |
| 07/15/2024 | $5.60 | $5.63 (0.54%) | $5.70 | $5.43 | 64,439 | $167.60 M |
| 07/12/2024 | $5.16 | $5.53 (7.17%) | $5.53 | $5.16 | 70,088 | $164.62 M |
| 07/11/2024 | $4.97 | $5.05 (1.61%) | $5.54 | $4.97 | 69,164 | $150.33 M |
| 07/10/2024 | $5.50 | $5.02 (-8.73%) | $5.50 | $4.95 | 103,667 | $149.44 M |
| 07/09/2024 | $6.18 | $5.40 (-12.62%) | $6.36 | $5.39 | 41,293 | $160.75 M |
| 07/08/2024 | $5.22 | $6.33 (21.26%) | $6.34 | $5.22 | 115,474 | $188.44 M |
| 07/05/2024 | $5.46 | $5.29 (-3.11%) | $5.69 | $5.13 | 39,633 | $157.48 M |
| 07/03/2024 | $5.47 | $5.53 (1.1%) | $5.53 | $5.42 | 9,401 | $164.62 M |
| 07/02/2024 | $5.48 | $5.52 (0.73%) | $5.69 | $5.48 | 15,288 | $164.32 M |
| 07/01/2024 | $5.81 | $5.64 (-2.93%) | $5.91 | $5.43 | 124,268 | $167.89 M |