5 DAY PERFORMANCE
+15.49%
1 MONTH PERFORMANCE
+42.27%
3 MONTH PERFORMANCE
+98.99%
6 MONTH PERFORMANCE
+63.61%
YEAR-TO-DATE PERFORMANCE
+66.38%
1 YEAR PERFORMANCE
+40.91%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $2.94 | $2.97 (1.02%) | $2.97 | $2.85 | 97.82 K | $135.15 M |
| 06/26/2025 | $2.55 | $2.93 (14.9%) | $2.99 | $2.55 | 198.52 K | $133.33 M |
| 06/25/2025 | $2.60 | $2.61 (0.38%) | $2.65 | $2.56 | 75.53 K | $118.77 M |
| 06/24/2025 | $2.71 | $2.55 (-5.9%) | $2.71 | $2.54 | 50.60 K | $116.04 M |
| 06/23/2025 | $2.56 | $2.69 (5.08%) | $2.75 | $2.52 | 113.70 K | $122.41 M |
| 06/20/2025 | $2.58 | $2.56 (-0.78%) | $2.63 | $2.56 | 86.80 K | $116.49 M |
| 06/18/2025 | $2.40 | $2.56 (6.67%) | $2.61 | $2.40 | 78.70 K | $116.49 M |
| 06/17/2025 | $2.51 | $2.37 (-5.58%) | $2.55 | $2.37 | 107.32 K | $107.85 M |
| 06/16/2025 | $2.53 | $2.54 (0.4%) | $2.65 | $2.46 | 93.50 K | $115.58 M |
| 06/13/2025 | $2.52 | $2.51 (-0.4%) | $2.60 | $2.51 | 79.50 K | $114.22 M |
| 06/12/2025 | $2.54 | $2.59 (1.97%) | $2.65 | $2.49 | 99.90 K | $117.86 M |
| 06/11/2025 | $2.45 | $2.57 (4.9%) | $2.57 | $2.42 | 100.30 K | $116.95 M |
| 06/10/2025 | $2.44 | $2.45 (0.41%) | $2.50 | $2.40 | 94.54 K | $111.49 M |
| 06/09/2025 | $2.42 | $2.38 (-1.65%) | $2.49 | $2.38 | 106.70 K | $108.30 M |
| 06/06/2025 | $2.42 | $2.37 (-2.07%) | $2.47 | $2.37 | 76.20 K | $107.85 M |
| 06/05/2025 | $2.32 | $2.40 (3.45%) | $2.48 | $2.28 | 119.11 K | $109.21 M |
| 06/04/2025 | $2.32 | $2.32 (0%) | $2.44 | $2.26 | 102.13 K | $105.57 M |
| 06/03/2025 | $2.31 | $2.32 (0.43%) | $2.38 | $2.19 | 124.54 K | $105.57 M |
| 06/02/2025 | $2.15 | $2.30 (6.98%) | $2.35 | $2.15 | 134.00 K | $104.66 M |
| 05/30/2025 | $2.02 | $2.15 (6.44%) | $2.15 | $2.02 | 77.00 K | $97.84 M |
| 05/29/2025 | $2.07 | $2.07 (0%) | $2.10 | $1.98 | 108.50 K | $94.20 M |
| 05/28/2025 | $2.08 | $2.09 (0.48%) | $2.13 | $2.03 | 79.20 K | $95.11 M |
| 05/27/2025 | $1.95 | $2.05 (5.13%) | $2.14 | $1.95 | 96.71 K | $93.29 M |
| 05/23/2025 | $1.97 | $1.93 (-2.03%) | $2.03 | $1.91 | 41.42 K | $87.82 M |
| 05/22/2025 | $1.88 | $1.99 (5.85%) | $2.09 | $1.88 | 90.85 K | $90.55 M |
| 05/21/2025 | $2.00 | $1.84 (-8%) | $2.07 | $1.84 | 112.64 K | $83.73 M |
| 05/20/2025 | $1.95 | $1.99 (2.05%) | $2.10 | $1.95 | 153.14 K | $90.55 M |
| 05/19/2025 | $1.93 | $1.95 (1.04%) | $2.05 | $1.93 | 101.82 K | $88.73 M |
| 05/16/2025 | $1.87 | $1.93 (3.21%) | $2.02 | $1.82 | 131.21 K | $87.82 M |
| 05/15/2025 | $1.85 | $1.85 (0%) | $1.97 | $1.80 | 112.41 K | $84.18 M |
| 05/14/2025 | $2.00 | $1.89 (-5.5%) | $2.02 | $1.86 | 95.22 K | $86.00 M |
| 05/13/2025 | $1.85 | $2.00 (8.11%) | $2.07 | $1.84 | 204.03 K | $91.01 M |
| 05/12/2025 | $1.91 | $1.80 (-5.76%) | $1.93 | $1.78 | 151.90 K | $81.91 M |
| 05/09/2025 | $1.75 | $1.85 (5.71%) | $1.94 | $1.74 | 154.10 K | $84.18 M |
| 05/08/2025 | $1.38 | $1.74 (26.09%) | $1.80 | $1.37 | 511.50 K | $79.18 M |
| 05/07/2025 | $1.32 | $1.36 (3.03%) | $1.39 | $1.25 | 139.05 K | $61.12 M |
| 05/06/2025 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.21 | 132.30 K | $54.38 M |
| 05/05/2025 | $1.34 | $1.33 (-0.75%) | $1.45 | $1.33 | 242.20 K | $59.77 M |
| 05/02/2025 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.31 | 161.21 K | $61.12 M |
| 05/01/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.36 | 71.43 K | $61.12 M |
| 04/30/2025 | $1.44 | $1.41 (-2.08%) | $1.47 | $1.40 | 85.70 K | $63.36 M |
| 04/29/2025 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.45 | 26.54 K | $65.16 M |
| 04/28/2025 | $1.46 | $1.44 (-1.37%) | $1.56 | $1.44 | 87.90 K | $64.71 M |
| 04/25/2025 | $1.57 | $1.49 (-5.1%) | $1.62 | $1.46 | 91.02 K | $66.96 M |
| 04/24/2025 | $1.48 | $1.57 (6.08%) | $1.60 | $1.48 | 59.60 K | $70.55 M |
| 04/23/2025 | $1.56 | $1.46 (-6.41%) | $1.60 | $1.43 | 105.20 K | $65.61 M |
| 04/22/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.45 | 137.10 K | $68.31 M |
| 04/21/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.46 | 105.42 K | $66.51 M |
| 04/17/2025 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.45 | 95.10 K | $67.41 M |
| 04/16/2025 | $1.50 | $1.47 (-2%) | $1.56 | $1.46 | 111.23 K | $66.06 M |
| 04/15/2025 | $1.54 | $1.48 (-3.9%) | $1.57 | $1.48 | 61.40 K | $66.51 M |
| 04/14/2025 | $1.54 | $1.53 (-0.65%) | $1.64 | $1.49 | 107.93 K | $68.76 M |
| 04/11/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.50 | 129.00 K | $69.21 M |
| 04/10/2025 | $1.53 | $1.54 (0.65%) | $1.57 | $1.47 | 130.00 K | $69.21 M |
| 04/09/2025 | $1.47 | $1.57 (6.8%) | $1.67 | $1.47 | 253.60 K | $70.55 M |
| 04/08/2025 | $1.48 | $1.52 (2.7%) | $1.56 | $1.42 | 236.70 K | $68.31 M |
| 04/07/2025 | $1.40 | $1.47 (5%) | $1.49 | $1.38 | 153.70 K | $66.06 M |
| 04/04/2025 | $1.40 | $1.50 (7.14%) | $1.52 | $1.39 | 246.72 K | $67.41 M |
| 04/03/2025 | $1.30 | $1.44 (10.77%) | $1.46 | $1.30 | 209.66 K | $64.71 M |
| 04/02/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.26 | 273.30 K | $60.67 M |
| 04/01/2025 | $1.39 | $1.32 (-5.04%) | $1.43 | $1.31 | 114.10 K | $59.32 M |
| 03/31/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.35 | 123.30 K | $62.47 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.
