5 DAY PERFORMANCE
+12.92%
1 MONTH PERFORMANCE
+68.32%
3 MONTH PERFORMANCE
+48.90%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
+74.84%
1 YEAR PERFORMANCE
-0.37%
DHI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.60 | 289.49 K | $118.16 M |
| 02/18/2026 | $2.85 | $2.87 (0.7%) | $3.06 | $2.81 | 708.60 K | $124.67 M |
| 02/17/2026 | $2.45 | $2.83 (15.51%) | $2.93 | $2.45 | 1.02 M | $122.94 M |
| 02/13/2026 | $2.28 | $2.40 (5.26%) | $2.46 | $2.27 | 270.05 K | $104.26 M |
| 02/12/2026 | $2.44 | $2.32 (-4.92%) | $2.47 | $2.26 | 489.80 K | $100.78 M |
| 02/11/2026 | $2.81 | $2.40 (-14.59%) | $2.83 | $2.33 | 611.00 K | $104.26 M |
| 02/10/2026 | $2.59 | $2.80 (8.11%) | $2.96 | $2.59 | 1.21 M | $121.63 M |
| 02/09/2026 | $2.00 | $2.61 (30.5%) | $2.69 | $2.00 | 2.24 M | $113.38 M |
| 02/06/2026 | $1.88 | $1.99 (5.85%) | $2.09 | $1.80 | 991.23 K | $86.45 M |
| 02/05/2026 | $2.17 | $1.92 (-11.52%) | $2.20 | $1.81 | 8.55 M | $83.40 M |
| 02/04/2026 | $1.69 | $1.66 (-1.78%) | $1.79 | $1.63 | 7.29 M | $72.11 M |
| 02/03/2026 | $1.77 | $1.69 (-4.52%) | $1.79 | $1.69 | 193.35 K | $73.41 M |
| 02/02/2026 | $1.73 | $1.77 (2.31%) | $1.81 | $1.73 | 85.12 K | $76.89 M |
| 01/30/2026 | $1.73 | $1.74 (0.58%) | $1.82 | $1.70 | 156.00 K | $77.99 M |
| 01/29/2026 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.73 | 180.11 K | $77.99 M |
| 01/28/2026 | $1.78 | $1.81 (1.69%) | $1.84 | $1.78 | 69.80 K | $81.13 M |
| 01/27/2026 | $1.81 | $1.81 (0%) | $1.82 | $1.77 | 141.66 K | $81.13 M |
| 01/26/2026 | $1.74 | $1.79 (2.87%) | $1.84 | $1.74 | 203.61 K | $80.23 M |
| 01/23/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.70 | 50.82 K | $77.54 M |
| 01/22/2026 | $1.67 | $1.75 (4.79%) | $1.76 | $1.65 | 115.14 K | $78.44 M |
| 01/21/2026 | $1.64 | $1.64 (0%) | $1.67 | $1.59 | 261.40 K | $73.51 M |
| 01/20/2026 | $1.67 | $1.61 (-3.59%) | $1.70 | $1.61 | 496.13 K | $72.17 M |
| 01/16/2026 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 129.61 K | $75.75 M |
| 01/15/2026 | $1.70 | $1.72 (1.18%) | $1.78 | $1.69 | 185.36 K | $77.10 M |
| 01/14/2026 | $1.66 | $1.69 (1.81%) | $1.71 | $1.63 | 77.70 K | $75.75 M |
| 01/13/2026 | $1.64 | $1.65 (0.61%) | $1.70 | $1.60 | 206.71 K | $73.96 M |
| 01/12/2026 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.62 | 116.80 K | $72.61 M |
| 01/09/2026 | $1.70 | $1.68 (-1.18%) | $1.78 | $1.68 | 155.70 K | $75.30 M |
| 01/08/2026 | $1.63 | $1.71 (4.91%) | $1.75 | $1.63 | 183.72 K | $77.56 M |
| 01/07/2026 | $1.63 | $1.65 (1.23%) | $1.68 | $1.63 | 148.78 K | $74.83 M |
| 01/06/2026 | $1.69 | $1.64 (-2.96%) | $1.78 | $1.64 | 171.10 K | $74.38 M |
| 01/05/2026 | $1.63 | $1.69 (3.68%) | $1.75 | $1.63 | 357.43 K | $76.65 M |
| 01/02/2026 | $1.57 | $1.63 (3.82%) | $1.66 | $1.57 | 326.62 K | $73.93 M |
| 12/31/2025 | $1.57 | $1.55 (-1.27%) | $1.63 | $1.54 | 293.90 K | $70.30 M |
| 12/30/2025 | $1.56 | $1.60 (2.56%) | $1.68 | $1.50 | 988.50 K | $72.57 M |
| 12/29/2025 | $1.60 | $1.56 (-2.5%) | $1.62 | $1.54 | 379.24 K | $70.75 M |
| 12/26/2025 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.60 | 192.77 K | $73.47 M |
| 12/24/2025 | $1.55 | $1.61 (3.87%) | $1.71 | $1.55 | 221.73 K | $73.02 M |
| 12/23/2025 | $1.48 | $1.55 (4.73%) | $1.56 | $1.48 | 320.64 K | $70.30 M |
| 12/22/2025 | $1.52 | $1.50 (-1.32%) | $1.57 | $1.44 | 569.01 K | $68.03 M |
| 12/19/2025 | $1.63 | $1.52 (-6.75%) | $1.63 | $1.44 | 389.90 K | $68.94 M |
| 12/18/2025 | $1.69 | $1.62 (-4.14%) | $1.72 | $1.61 | 177.21 K | $73.47 M |
| 12/17/2025 | $1.62 | $1.68 (3.7%) | $1.78 | $1.62 | 248.90 K | $76.19 M |
| 12/16/2025 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.60 | 268.83 K | $73.02 M |
| 12/15/2025 | $1.61 | $1.60 (-0.62%) | $1.67 | $1.57 | 272.70 K | $72.57 M |
| 12/12/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.53 | 244.33 K | $72.11 M |
| 12/11/2025 | $1.70 | $1.58 (-7.06%) | $1.71 | $1.58 | 348.52 K | $71.66 M |
| 12/10/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.65 | 237.33 K | $77.10 M |
| 12/09/2025 | $1.67 | $1.71 (2.4%) | $1.73 | $1.66 | 364.00 K | $77.56 M |
| 12/08/2025 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.66 | 494.54 K | $75.74 M |
| 12/05/2025 | $1.74 | $1.77 (1.72%) | $1.77 | $1.69 | 112.24 K | $80.28 M |
| 12/04/2025 | $1.72 | $1.74 (1.16%) | $1.77 | $1.72 | 251.42 K | $78.92 M |
| 12/03/2025 | $1.75 | $1.69 (-3.43%) | $1.79 | $1.69 | 371.30 K | $76.65 M |
| 12/02/2025 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.78 | 201.70 K | $80.73 M |
| 12/01/2025 | $1.81 | $1.84 (1.66%) | $1.89 | $1.81 | 233.70 K | $83.45 M |
| 11/28/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.86 | 48.31 K | $85.27 M |
| 11/26/2025 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.86 | 112.94 K | $84.36 M |
| 11/25/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.84 | 187.64 K | $84.36 M |
| 11/24/2025 | $1.80 | $1.88 (4.44%) | $1.88 | $1.78 | 226.60 K | $85.27 M |
| 11/21/2025 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.79 | 171.72 K | $81.64 M |
| 11/20/2025 | $1.77 | $1.82 (2.82%) | $1.84 | $1.77 | 223.43 K | $82.54 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.
