5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-41.41%
6 MONTH PERFORMANCE
-27.50%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-1.14%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.72 | $1.74 (1.16%) | $1.77 | $1.72 | 198.54 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 |
| 11/19/2025 | $1.76 | $1.80 (2.27%) | $1.82 | $1.72 | 1.12 M | $81.64 M |
| 11/18/2025 | $1.72 | $1.80 (4.65%) | $1.85 | $1.72 | 138.30 K | $81.64 M |
| 11/17/2025 | $1.83 | $1.76 (-3.83%) | $1.86 | $1.74 | 223.71 K | $79.82 M |
| 11/14/2025 | $1.84 | $1.82 (-1.09%) | $1.90 | $1.80 | 382.20 K | $82.54 M |
| 11/13/2025 | $1.72 | $1.86 (8.14%) | $1.89 | $1.70 | 228.33 K | $84.36 M |
| 11/12/2025 | $1.77 | $1.75 (-1.13%) | $1.79 | $1.67 | 233.21 K | $79.37 M |
| 11/11/2025 | $1.90 | $1.74 (-8.42%) | $1.94 | $1.72 | 265.32 K | $78.92 M |
| 11/10/2025 | $1.78 | $1.69 (-5.06%) | $1.79 | $1.66 | 148.30 K | $76.65 M |
| 11/07/2025 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.67 | 596.31 K | $79.37 M |
| 11/06/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.80 | 89.82 K | $81.64 M |
| 11/05/2025 | $1.87 | $1.88 (0.53%) | $1.91 | $1.86 | 29.70 K | $85.27 M |
| 11/04/2025 | $1.87 | $1.89 (1.07%) | $1.93 | $1.87 | 88.52 K | $85.72 M |
| 11/03/2025 | $1.93 | $1.92 (-0.52%) | $1.95 | $1.90 | 106.84 K | $87.08 M |
| 10/31/2025 | $1.98 | $1.94 (-2.02%) | $2.02 | $1.92 | 90.84 K | $87.99 M |
| 10/30/2025 | $2.00 | $1.98 (-1%) | $2.04 | $1.93 | 137.68 K | $89.80 M |
| 10/29/2025 | $2.07 | $2.03 (-1.93%) | $2.12 | $2.01 | 92.10 K | $92.07 M |
| 10/28/2025 | $2.04 | $2.05 (0.49%) | $2.12 | $2.02 | 143.66 K | $92.98 M |
| 10/27/2025 | $2.10 | $2.04 (-2.86%) | $2.21 | $2.04 | 87.02 K | $92.52 M |
| 10/24/2025 | $2.07 | $2.09 (0.97%) | $2.10 | $2.05 | 69.40 K | $94.79 M |
| 10/23/2025 | $2.03 | $2.05 (0.99%) | $2.10 | $2.02 | 324.90 K | $92.98 M |
| 10/22/2025 | $2.02 | $2.02 (0%) | $2.05 | $2.02 | 139.21 K | $91.62 M |
| 10/21/2025 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.02 | 79.82 K | $92.07 M |
| 10/20/2025 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.02 | 82.82 K | $92.98 M |
| 10/17/2025 | $2.03 | $2.02 (-0.49%) | $2.11 | $2.02 | 125.13 K | $91.62 M |
| 10/16/2025 | $2.03 | $2.06 (1.48%) | $2.07 | $1.95 | 522.98 K | $93.43 M |
| 10/15/2025 | $2.11 | $2.06 (-2.37%) | $2.15 | $2.00 | 172.23 K | $93.43 M |
| 10/14/2025 | $2.14 | $2.06 (-3.74%) | $2.19 | $2.05 | 236.25 K | $93.43 M |
| 10/13/2025 | $2.15 | $2.13 (-0.93%) | $2.18 | $1.99 | 260.12 K | $96.60 M |
| 10/10/2025 | $2.30 | $2.15 (-6.52%) | $2.33 | $2.11 | 1.70 M | $97.51 M |
| 10/09/2025 | $2.38 | $2.30 (-3.36%) | $2.43 | $2.27 | 421.33 K | $104.31 M |
| 10/08/2025 | $2.44 | $2.44 (0%) | $2.57 | $2.36 | 3.38 M | $110.66 M |
| 10/07/2025 | $2.59 | $2.43 (-6.18%) | $2.59 | $2.41 | 429.00 K | $110.21 M |
| 10/06/2025 | $2.64 | $2.51 (-4.92%) | $2.69 | $2.46 | 202.22 K | $113.84 M |
| 10/03/2025 | $2.68 | $2.67 (-0.37%) | $2.76 | $2.61 | 103.04 K | $121.10 M |
| 10/02/2025 | $2.67 | $2.67 (0%) | $2.76 | $2.65 | 87.00 K | $121.10 M |
| 10/01/2025 | $2.75 | $2.64 (-4%) | $2.81 | $2.64 | 208.74 K | $119.73 M |
| 09/30/2025 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.72 | 85.30 K | $126.08 M |
| 09/29/2025 | $2.74 | $2.86 (4.38%) | $2.88 | $2.74 | 115.00 K | $129.71 M |
| 09/26/2025 | $2.87 | $2.74 (-4.53%) | $2.90 | $2.71 | 92.61 K | $124.27 M |
| 09/25/2025 | $2.80 | $2.85 (1.79%) | $2.97 | $2.80 | 142.83 K | $129.26 M |
| 09/24/2025 | $2.76 | $2.88 (4.35%) | $2.95 | $2.76 | 86.30 K | $130.62 M |
| 09/23/2025 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.76 | 105.93 K | $127.44 M |
| 09/22/2025 | $2.85 | $2.94 (3.16%) | $3.02 | $2.85 | 236.80 K | $133.34 M |
| 09/19/2025 | $2.95 | $2.87 (-2.71%) | $2.98 | $2.86 | 170.42 K | $130.17 M |
| 09/18/2025 | $2.90 | $2.96 (2.07%) | $3.00 | $2.90 | 149.75 K | $134.25 M |
| 09/17/2025 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.84 | 207.00 K | $131.98 M |
| 09/16/2025 | $2.95 | $2.96 (0.34%) | $2.99 | $2.92 | 115.40 K | $134.25 M |
| 09/15/2025 | $2.95 | $2.95 (0%) | $2.98 | $2.85 | 165.50 K | $133.79 M |
| 09/12/2025 | $2.91 | $2.94 (1.03%) | $3.01 | $2.90 | 142.52 K | $133.34 M |
| 09/11/2025 | $2.95 | $2.94 (-0.34%) | $3.02 | $2.89 | 176.61 K | $133.34 M |
| 09/10/2025 | $2.80 | $2.97 (6.07%) | $3.01 | $2.80 | 151.23 K | $134.70 M |
| 09/09/2025 | $2.90 | $2.81 (-3.1%) | $2.93 | $2.68 | 183.47 K | $127.44 M |
| 09/08/2025 | $3.00 | $2.98 (-0.67%) | $3.07 | $2.92 | 176.01 K | $135.15 M |
| 09/05/2025 | $2.96 | $2.97 (0.34%) | $3.01 | $2.94 | 182.60 K | $134.70 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.
