-
5 DAY PERFORMANCE
+2.35% -
1 MONTH PERFORMANCE
-1.14% -
3 MONTH PERFORMANCE
+6.10% -
6 MONTH PERFORMANCE
-19.07% -
YEAR-TO-DATE PERFORMANCE
-32.82% -
1 YEAR PERFORMANCE
-32.03%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.72 | 43,209 | $77.63 M |
| 11/21/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.69 | 94,877 | $78.53 M |
| 11/20/2024 | $1.73 | $1.79 (3.47%) | $1.79 | $1.69 | 143,100 | $80.32 M |
| 11/19/2024 | $1.65 | $1.70 (3.03%) | $1.72 | $1.65 | 145,918 | $76.28 M |
| 11/18/2024 | $1.68 | $1.64 (-2.38%) | $1.74 | $1.63 | 220,657 | $73.59 M |
| 11/15/2024 | $1.61 | $1.68 (4.35%) | $1.70 | $1.60 | 249,000 | $75.39 M |
| 11/14/2024 | $1.62 | $1.64 (1.23%) | $1.68 | $1.56 | 425,016 | $73.59 M |
| 11/13/2024 | $1.74 | $1.63 (-6.32%) | $1.77 | $1.55 | 1.14 M | $73.14 M |
| 11/12/2024 | $1.86 | $1.76 (-5.38%) | $1.86 | $1.70 | 189,700 | $78.98 M |
| 11/11/2024 | $1.88 | $1.83 (-2.66%) | $1.89 | $1.81 | 65,533 | $82.12 M |
| 11/08/2024 | $1.79 | $1.83 (2.23%) | $1.90 | $1.76 | 101,200 | $81.56 M |
| 11/07/2024 | $1.69 | $1.84 (8.88%) | $1.86 | $1.69 | 245,100 | $82.01 M |
| 11/06/2024 | $1.72 | $1.69 (-1.74%) | $1.78 | $1.69 | 43,000 | $75.32 M |
| 11/05/2024 | $1.65 | $1.69 (2.42%) | $1.71 | $1.64 | 42,500 | $75.32 M |
| 11/04/2024 | $1.70 | $1.68 (-1.18%) | $1.76 | $1.63 | 59,722 | $74.88 M |
| 11/01/2024 | $1.62 | $1.69 (4.32%) | $1.70 | $1.62 | 47,801 | $75.32 M |
| 10/31/2024 | $1.76 | $1.64 (-6.82%) | $1.78 | $1.63 | 114,858 | $73.09 M |
| 10/30/2024 | $1.75 | $1.75 (0%) | $1.80 | $1.70 | 74,400 | $78.00 M |
| 10/29/2024 | $1.76 | $1.76 (0%) | $1.84 | $1.72 | 82,700 | $78.44 M |
| 10/28/2024 | $1.68 | $1.79 (6.55%) | $1.81 | $1.68 | 50,500 | $79.78 M |
| 10/25/2024 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.67 | 48,496 | $75.77 M |
| 10/24/2024 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.68 | 29,900 | $78.44 M |
| 10/23/2024 | $1.81 | $1.76 (-2.76%) | $1.83 | $1.65 | 89,400 | $78.44 M |
| 10/22/2024 | $1.83 | $1.83 (0%) | $1.88 | $1.83 | 45,059 | $81.56 M |
| 10/21/2024 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.80 | 139,142 | $82.45 M |
| 10/18/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.85 | 57,933 | $83.34 M |
| 10/17/2024 | $1.86 | $1.87 (0.54%) | $1.87 | $1.82 | 57,800 | $83.34 M |
| 10/16/2024 | $1.86 | $1.87 (0.54%) | $1.88 | $1.83 | 31,600 | $83.34 M |
| 10/15/2024 | $1.84 | $1.82 (-1.09%) | $1.85 | $1.80 | 41,600 | $81.12 M |
| 10/14/2024 | $1.75 | $1.84 (5.14%) | $1.86 | $1.71 | 60,336 | $82.01 M |
| 10/11/2024 | $1.74 | $1.75 (0.57%) | $1.76 | $1.71 | 29,800 | $78.00 M |
| 10/10/2024 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.70 | 112,400 | $77.10 M |
| 10/09/2024 | $1.61 | $1.76 (9.32%) | $1.78 | $1.59 | 101,800 | $78.44 M |
| 10/08/2024 | $1.65 | $1.63 (-1.21%) | $1.71 | $1.61 | 41,927 | $72.65 M |
| 10/07/2024 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.63 | 28,400 | $73.54 M |
| 10/04/2024 | $1.68 | $1.67 (-0.6%) | $1.74 | $1.65 | 131,810 | $74.43 M |
| 10/03/2024 | $1.81 | $1.67 (-7.73%) | $1.81 | $1.67 | 51,603 | $74.43 M |
| 10/02/2024 | $1.80 | $1.80 (0%) | $1.83 | $1.76 | 321,933 | $80.22 M |
| 10/01/2024 | $1.84 | $1.83 (-0.54%) | $1.90 | $1.73 | 181,800 | $81.56 M |
| 09/30/2024 | $1.80 | $1.84 (2.22%) | $1.84 | $1.72 | 904,000 | $82.01 M |
| 09/27/2024 | $1.80 | $1.81 (0.56%) | $1.87 | $1.75 | 165,200 | $80.67 M |
| 09/26/2024 | $1.71 | $1.79 (4.68%) | $1.80 | $1.67 | 139,442 | $79.78 M |
| 09/25/2024 | $1.69 | $1.72 (1.78%) | $1.72 | $1.66 | 72,808 | $76.66 M |
| 09/24/2024 | $1.64 | $1.71 (4.27%) | $1.74 | $1.63 | 243,715 | $76.21 M |
| 09/23/2024 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.60 | 345,019 | $73.09 M |
| 09/20/2024 | $1.68 | $1.70 (1.19%) | $1.72 | $1.64 | 189,800 | $75.77 M |
| 09/19/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.62 | 83,725 | $74.43 M |
| 09/18/2024 | $1.66 | $1.69 (1.81%) | $1.76 | $1.60 | 185,200 | $75.32 M |
| 09/17/2024 | $1.65 | $1.64 (-0.61%) | $1.73 | $1.64 | 89,100 | $73.09 M |
| 09/16/2024 | $1.62 | $1.66 (2.47%) | $1.66 | $1.58 | 76,760 | $73.98 M |
| 09/13/2024 | $1.60 | $1.62 (1.25%) | $1.64 | $1.55 | 535,000 | $72.20 M |
| 09/12/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.57 | 37,200 | $71.31 M |
| 09/11/2024 | $1.59 | $1.60 (0.63%) | $1.61 | $1.48 | 123,000 | $71.31 M |
| 09/10/2024 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.52 | 59,500 | $69.08 M |
| 09/09/2024 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.60 | 51,203 | $71.31 M |
| 09/06/2024 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.57 | 77,238 | $73.09 M |
| 09/05/2024 | $1.68 | $1.68 (0%) | $1.70 | $1.62 | 75,000 | $74.88 M |
| 09/04/2024 | $1.72 | $1.69 (-1.74%) | $1.73 | $1.65 | 67,232 | $75.32 M |
| 09/03/2024 | $1.91 | $1.70 (-10.99%) | $1.91 | $1.66 | 79,410 | $75.77 M |
| 08/30/2024 | $1.89 | $1.94 (2.65%) | $1.98 | $1.81 | 87,906 | $86.46 M |
| 08/29/2024 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.84 | 70,813 | $83.34 M |
| 08/28/2024 | $1.88 | $1.95 (3.72%) | $1.95 | $1.77 | 232,706 | $86.91 M |
| 08/27/2024 | $1.76 | $1.87 (6.25%) | $1.89 | $1.73 | 95,400 | $83.34 M |
| 08/26/2024 | $1.67 | $1.74 (4.19%) | $1.80 | $1.67 | 178,500 | $77.55 M |