5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+61.71%
3 MONTH PERFORMANCE
+61.71%
6 MONTH PERFORMANCE
+34.12%
YEAR-TO-DATE PERFORMANCE
+59.89%
1 YEAR PERFORMANCE
+12.30%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $2.91 | $2.83 (-2.59%) | $2.97 | $2.78 | 61,242 | $129.68 M |
| 01/29/2025 | $2.82 | $2.94 (4.26%) | $2.99 | $2.54 | 184,853 | $131.93 M |
| 01/28/2025 | $2.70 | $2.88 (6.67%) | $2.94 | $2.60 | 189,598 | $129.23 M |
| 01/27/2025 | $2.50 | $2.69 (7.6%) | $2.75 | $2.46 | 189,250 | $120.71 M |
| 01/24/2025 | $2.35 | $2.56 (8.94%) | $2.60 | $2.27 | 137,900 | $114.87 M |
| 01/23/2025 | $2.34 | $2.35 (0.43%) | $2.36 | $2.29 | 64,031 | $105.45 M |
| 01/22/2025 | $2.39 | $2.33 (-2.51%) | $2.44 | $2.32 | 63,934 | $104.55 M |
| 01/21/2025 | $2.28 | $2.34 (2.63%) | $2.38 | $2.20 | 79,103 | $105.00 M |
| 01/17/2025 | $2.24 | $2.27 (1.34%) | $2.34 | $2.13 | 178,000 | $101.86 M |
| 01/16/2025 | $2.34 | $2.23 (-4.7%) | $2.37 | $2.20 | 103,303 | $100.07 M |
| 01/15/2025 | $2.32 | $2.33 (0.43%) | $2.39 | $2.25 | 101,238 | $104.55 M |
| 01/14/2025 | $2.24 | $2.30 (2.68%) | $2.37 | $2.19 | 219,391 | $103.21 M |
| 01/13/2025 | $2.05 | $2.24 (9.27%) | $2.29 | $1.93 | 229,305 | $100.52 M |
| 01/10/2025 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.03 | 300,519 | $94.23 M |
| 01/08/2025 | $2.05 | $2.18 (6.34%) | $2.25 | $1.87 | 336,761 | $97.82 M |
| 01/07/2025 | $1.79 | $2.08 (16.2%) | $2.14 | $1.77 | 484,800 | $93.34 M |
| 01/06/2025 | $1.75 | $1.80 (2.86%) | $1.85 | $1.75 | 184,625 | $80.77 M |
| 01/03/2025 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.72 | 165,800 | $78.53 M |
| 01/02/2025 | $1.81 | $1.75 (-3.31%) | $1.89 | $1.74 | 185,400 | $78.53 M |
| 12/31/2024 | $1.77 | $1.77 (0%) | $1.79 | $1.74 | 61,255 | $79.43 M |
| 12/30/2024 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.72 | 51,412 | $78.53 M |
| 12/27/2024 | $1.77 | $1.80 (1.69%) | $1.85 | $1.77 | 76,009 | $80.77 M |
| 12/26/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.75 | 34,825 | $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 |
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.
