5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-30.42%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.75 | 34,795 | $82.12 M |
| 12/24/2024 | $1.80 | $1.87 (3.89%) | $1.92 | $1.74 | 59,839 | $83.91 M |
| 12/23/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.72 | 132,432 | $79.43 M |
| 12/20/2024 | $1.83 | $1.87 (2.19%) | $1.88 | $1.82 | 72,345 | $83.91 M |
| 12/19/2024 | $1.89 | $1.89 (0%) | $1.91 | $1.82 | 80,234 | $84.81 M |
| 12/18/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.82 | 106,400 | $83.91 M |
| 12/17/2024 | $1.84 | $1.87 (1.63%) | $1.88 | $1.82 | 113,400 | $83.91 M |
| 12/16/2024 | $1.84 | $1.88 (2.17%) | $1.89 | $1.81 | 145,314 | $84.36 M |
| 12/13/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.77 | 32,800 | $82.12 M |
| 12/12/2024 | $1.76 | $1.85 (5.11%) | $1.87 | $1.73 | 113,800 | $83.02 M |
| 12/11/2024 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.70 | 117,697 | $77.63 M |
| 12/10/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.76 | 66,410 | $79.43 M |
| 12/09/2024 | $1.80 | $1.79 (-0.56%) | $1.89 | $1.75 | 93,077 | $80.32 M |
| 12/06/2024 | $1.76 | $1.78 (1.14%) | $1.81 | $1.74 | 62,772 | $79.87 M |
| 12/05/2024 | $1.66 | $1.76 (6.02%) | $1.77 | $1.54 | 233,800 | $78.98 M |
| 12/04/2024 | $1.74 | $1.70 (-2.3%) | $1.78 | $1.67 | 184,600 | $76.28 M |
| 12/03/2024 | $1.77 | $1.74 (-1.69%) | $1.82 | $1.74 | 73,637 | $78.08 M |
| 12/02/2024 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.72 | 82,340 | $79.43 M |
| 11/29/2024 | $1.75 | $1.78 (1.71%) | $1.82 | $1.74 | 64,800 | $79.87 M |
| 11/27/2024 | $1.72 | $1.77 (2.91%) | $1.81 | $1.72 | 68,109 | $79.43 M |
| 11/26/2024 | $1.74 | $1.75 (0.57%) | $1.79 | $1.64 | 153,441 | $78.53 M |
| 11/25/2024 | $1.76 | $1.75 (-0.57%) | $1.85 | $1.74 | 162,600 | $78.53 M |
| 11/22/2024 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.72 | 43,300 | $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 |