5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
-51.59%
6 MONTH PERFORMANCE
-18.93%
YEAR-TO-DATE PERFORMANCE
-22.60%
1 YEAR PERFORMANCE
-46.27%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.36 | 71,434 | $63.81 M |
| 04/30/2025 | $1.44 | $1.41 (-2.08%) | $1.47 | $1.40 | 85,700 | $63.36 M |
| 04/29/2025 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.45 | 26,536 | $65.16 M |
| 04/28/2025 | $1.46 | $1.44 (-1.37%) | $1.56 | $1.44 | 87,900 | $64.71 M |
| 04/25/2025 | $1.57 | $1.49 (-5.1%) | $1.62 | $1.46 | 91,023 | $66.96 M |
| 04/24/2025 | $1.48 | $1.57 (6.08%) | $1.60 | $1.48 | 59,600 | $70.55 M |
| 04/23/2025 | $1.56 | $1.46 (-6.41%) | $1.60 | $1.43 | 105,200 | $65.61 M |
| 04/22/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.45 | 137,100 | $68.31 M |
| 04/21/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.46 | 105,418 | $66.51 M |
| 04/17/2025 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.45 | 95,100 | $67.41 M |
| 04/16/2025 | $1.50 | $1.47 (-2%) | $1.56 | $1.46 | 111,233 | $66.06 M |
| 04/15/2025 | $1.54 | $1.48 (-3.9%) | $1.57 | $1.48 | 61,400 | $66.51 M |
| 04/14/2025 | $1.54 | $1.53 (-0.65%) | $1.64 | $1.49 | 107,926 | $68.76 M |
| 04/11/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.50 | 129,000 | $69.21 M |
| 04/10/2025 | $1.53 | $1.54 (0.65%) | $1.57 | $1.47 | 130,000 | $69.21 M |
| 04/09/2025 | $1.47 | $1.57 (6.8%) | $1.67 | $1.47 | 253,600 | $70.55 M |
| 04/08/2025 | $1.48 | $1.52 (2.7%) | $1.56 | $1.42 | 236,700 | $68.31 M |
| 04/07/2025 | $1.40 | $1.47 (5%) | $1.49 | $1.38 | 153,700 | $66.06 M |
| 04/04/2025 | $1.40 | $1.50 (7.14%) | $1.52 | $1.39 | 246,722 | $67.41 M |
| 04/03/2025 | $1.30 | $1.44 (10.77%) | $1.46 | $1.30 | 209,662 | $64.71 M |
| 04/02/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.26 | 273,300 | $60.67 M |
| 04/01/2025 | $1.39 | $1.32 (-5.04%) | $1.43 | $1.31 | 114,100 | $59.32 M |
| 03/31/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.35 | 123,300 | $62.47 M |
| 03/28/2025 | $1.62 | $1.48 (-8.64%) | $1.63 | $1.47 | 76,456 | $66.51 M |
| 03/27/2025 | $1.50 | $1.66 (10.67%) | $1.74 | $1.50 | 149,221 | $74.60 M |
| 03/26/2025 | $1.44 | $1.52 (5.56%) | $1.62 | $1.32 | 153,481 | $68.31 M |
| 03/25/2025 | $1.53 | $1.42 (-7.19%) | $1.59 | $1.42 | 136,268 | $63.81 M |
| 03/24/2025 | $1.52 | $1.52 (0%) | $1.59 | $1.52 | 99,601 | $68.31 M |
| 03/21/2025 | $1.61 | $1.47 (-8.7%) | $1.67 | $1.45 | 217,100 | $66.06 M |
| 03/20/2025 | $1.73 | $1.62 (-6.36%) | $1.74 | $1.62 | 88,500 | $72.80 M |
| 03/19/2025 | $1.63 | $1.73 (6.13%) | $1.80 | $1.59 | 93,016 | $77.74 M |
| 03/18/2025 | $1.68 | $1.65 (-1.79%) | $1.75 | $1.65 | 151,844 | $74.15 M |
| 03/17/2025 | $1.58 | $1.73 (9.49%) | $1.78 | $1.57 | 192,500 | $77.74 M |
| 03/14/2025 | $1.55 | $1.55 (0%) | $1.65 | $1.54 | 85,445 | $69.66 M |
| 03/13/2025 | $1.68 | $1.53 (-8.93%) | $1.73 | $1.51 | 132,300 | $68.76 M |
| 03/12/2025 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.55 | 269,100 | $74.60 M |
| 03/11/2025 | $1.87 | $1.70 (-9.09%) | $1.89 | $1.68 | 153,400 | $76.40 M |
| 03/10/2025 | $2.08 | $1.82 (-12.5%) | $2.16 | $1.82 | 213,421 | $81.79 M |
| 03/07/2025 | $2.24 | $2.15 (-4.02%) | $2.31 | $2.15 | 68,300 | $96.62 M |
| 03/06/2025 | $2.22 | $2.26 (1.8%) | $2.29 | $2.18 | 80,200 | $101.56 M |
| 03/05/2025 | $2.25 | $2.19 (-2.67%) | $2.29 | $2.18 | 60,218 | $98.42 M |
| 03/04/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.20 | 141,000 | $102.91 M |
| 03/03/2025 | $2.42 | $2.35 (-2.89%) | $2.51 | $2.35 | 103,131 | $105.61 M |
| 02/28/2025 | $2.22 | $2.42 (9.01%) | $2.50 | $2.18 | 317,554 | $108.75 M |
| 02/27/2025 | $2.31 | $2.27 (-1.73%) | $2.38 | $2.23 | 75,422 | $102.01 M |
| 02/26/2025 | $2.39 | $2.35 (-1.67%) | $2.43 | $2.23 | 233,409 | $105.61 M |
| 02/25/2025 | $2.34 | $2.39 (2.14%) | $2.42 | $2.24 | 150,441 | $107.40 M |
| 02/24/2025 | $2.62 | $2.29 (-12.6%) | $2.63 | $2.29 | 324,664 | $102.91 M |
| 02/21/2025 | $2.70 | $2.62 (-2.96%) | $2.77 | $2.59 | 140,576 | $117.74 M |
| 02/20/2025 | $3.00 | $2.72 (-9.33%) | $3.01 | $2.66 | 167,300 | $122.23 M |
| 02/19/2025 | $2.84 | $3.04 (7.04%) | $3.04 | $2.76 | 292,960 | $136.61 M |
| 02/18/2025 | $2.98 | $2.92 (-2.01%) | $3.10 | $2.88 | 189,400 | $131.22 M |
| 02/14/2025 | $3.26 | $2.98 (-8.59%) | $3.26 | $2.96 | 205,665 | $133.92 M |
| 02/13/2025 | $3.00 | $3.28 (9.33%) | $3.32 | $2.96 | 242,569 | $147.40 M |
| 02/12/2025 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.92 | 211,430 | $134.82 M |
| 02/11/2025 | $3.09 | $3.05 (-1.29%) | $3.14 | $3.00 | 219,100 | $137.06 M |
| 02/10/2025 | $3.02 | $3.02 (0%) | $3.11 | $2.90 | 421,000 | $135.72 M |
| 02/07/2025 | $3.14 | $3.01 (-4.14%) | $3.14 | $2.90 | 365,168 | $135.27 M |
| 02/06/2025 | $2.82 | $3.00 (6.38%) | $3.13 | $2.70 | 553,082 | $134.82 M |
| 02/05/2025 | $2.68 | $2.79 (4.1%) | $2.96 | $2.64 | 326,638 | $125.38 M |
| 02/04/2025 | $2.62 | $2.68 (2.29%) | $2.81 | $2.49 | 232,496 | $120.44 M |
| 02/03/2025 | $2.75 | $2.69 (-2.18%) | $2.81 | $2.65 | 105,011 | $120.89 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.
