NASDAQ : DTI
Drilling Tools International Corporation — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 1.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 60.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Drilling Tools International Corporation (DTI) closed at 1.605 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.73 | 1.73 | 1.58 | 1.605 | 146,292 | -6.69% |
| 2026-10-29 | 1.7 | 1.75 | 1.67 | 1.72 | 112,918 | +1.78% |
| 2026-10-28 | 1.68 | 1.72 | 1.67 | 1.69 | 51,939 | +1.81% |
| 2026-10-27 | 1.69 | 1.74 | 1.65 | 1.66 | 110,323 | -2.35% |
| 2026-10-26 | 1.72 | 1.75 | 1.68 | 1.7 | 132,575 | -1.45% |
| 2026-10-23 | 1.7 | 1.81 | 1.661 | 1.725 | 97,223 | +1.47% |
| 2026-10-22 | 1.82 | 1.82 | 1.68 | 1.7 | 274,592 | -6.59% |
| 2026-10-21 | 1.89 | 1.89 | 1.797 | 1.82 | 111,190 | -3.19% |
| 2026-10-20 | 1.86 | 1.935 | 1.8 | 1.88 | 269,580 | +1.08% |
| 2026-10-19 | 1.84 | 1.88 | 1.75 | 1.86 | 201,983 | +0.00% |
| 2026-10-16 | 1.69 | 1.92 | 1.67 | 1.86 | 292,979 | +11.38% |
| 2026-10-15 | 1.82 | 1.82 | 1.61 | 1.67 | 386,202 | -7.73% |
| 2026-10-14 | 2 | 2 | 1.8 | 1.81 | 225,499 | -10.40% |
| 2026-10-13 | 1.99 | 2.06 | 1.765 | 2.02 | 509,147 | +2.54% |
| 2026-10-12 | 2.08 | 2.08 | 1.94 | 1.97 | 449,176 | -3.90% |
| 2026-10-09 | 2.03 | 2.14 | 1.99 | 2.05 | 458,997 | +1.99% |
| 2026-10-08 | 2.36 | 2.36 | 1.97 | 2.01 | 998,174 | -14.83% |
| 2026-10-07 | 2.4 | 2.4 | 2.28 | 2.36 | 137,049 | -2.07% |
| 2026-10-06 | 2.36 | 2.436 | 2.36 | 2.41 | 46,041 | +2.12% |
| 2026-10-05 | 2.29 | 2.38 | 2.278 | 2.36 | 64,197 | +3.06% |
| 2026-10-02 | 2.3 | 2.33 | 2.29 | 2.29 | 89,689 | -0.87% |
| 2026-10-01 | 2.32 | 2.33 | 2.31 | 2.31 | 39,967 | -0.22% |
| 2026-09-30 | 2.3 | 2.34 | 2.3 | 2.315 | 38,218 | +0.65% |
| 2026-09-29 | 2.33 | 2.335 | 2.27 | 2.3 | 73,449 | -2.54% |
| 2026-09-28 | 2.45 | 2.46 | 2.36 | 2.36 | 183,009 | -3.67% |
| 2026-09-25 | 2.45 | 2.465 | 2.435 | 2.45 | 119,595 | +0.00% |
| 2026-09-24 | 2.45 | 2.46 | 2.44 | 2.45 | 52,296 | +0.41% |
| 2026-09-23 | 2.42 | 2.44 | 2.409 | 2.44 | 122,185 | +0.41% |
| 2026-09-22 | 2.44 | 2.47 | 2.41 | 2.43 | 224,085 | -1.22% |
| 2026-09-21 | 2.45 | 2.495 | 2.435 | 2.46 | 396,126 | -0.40% |
| 2026-09-18 | 2.44 | 2.475 | 2.44 | 2.47 | 101,123 | +0.82% |
| 2026-09-17 | 2.48 | 2.51 | 2.44 | 2.45 | 147,433 | -1.61% |
| 2026-09-16 | 2.48 | 2.52 | 2.48 | 2.49 | 252,454 | -0.40% |
| 2026-09-15 | 2.5 | 2.525 | 2.44 | 2.5 | 548,013 | -0.40% |
| 2026-09-14 | 2.64 | 2.65 | 2.49 | 2.51 | 624,863 | -4.56% |
| 2026-09-11 | 2.6 | 2.635 | 2.59 | 2.63 | 64,704 | +1.15% |
| 2026-09-10 | 2.63 | 2.63 | 2.52 | 2.6 | 163,465 | -0.38% |
| 2026-09-09 | 2.6 | 2.63 | 2.57 | 2.61 | 123,790 | +0.77% |
| 2026-09-08 | 2.63 | 2.66 | 2.59 | 2.59 | 159,962 | -2.63% |
| 2026-09-04 | 2.62 | 2.66 | 2.595 | 2.66 | 91,398 | +1.53% |
| 2026-09-03 | 2.64 | 2.68 | 2.59 | 2.62 | 74,734 | +0.38% |
| 2026-09-02 | 2.59 | 2.65 | 2.585 | 2.61 | 59,160 | +0.77% |
| 2026-09-01 | 2.47 | 2.595 | 2.44 | 2.59 | 155,900 | +4.86% |
| 2026-08-31 | 2.57 | 2.57 | 2.4 | 2.47 | 377,210 | -2.76% |
| 2026-08-28 | 2.43 | 2.54 | 2.382 | 2.54 | 116,408 | +2.42% |
| 2026-08-27 | 2.51 | 2.525 | 2.435 | 2.48 | 139,580 | -1.20% |
| 2026-08-26 | 2.49 | 2.53 | 2.44 | 2.51 | 209,534 | +0.20% |
| 2026-08-25 | 2.5 | 2.62 | 2.49 | 2.505 | 210,327 | -0.20% |
| 2026-08-24 | 2.59 | 2.65 | 2.51 | 2.51 | 251,340 | -3.83% |
| 2026-08-21 | 2.65 | 2.7 | 2.53 | 2.61 | 106,542 | -1.14% |
| 2026-08-20 | 2.57 | 2.66 | 2.53 | 2.64 | 170,022 | +3.53% |
| 2026-08-19 | 2.5 | 2.56 | 2.5 | 2.55 | 49,370 | +2.00% |
| 2026-08-18 | 2.57 | 2.58 | 2.49 | 2.5 | 198,573 | -2.72% |
| 2026-08-17 | 2.5 | 2.618 | 2.42 | 2.57 | 242,960 | +0.78% |
| 2026-08-14 | 2.47 | 2.6 | 2.47 | 2.55 | 171,774 | +3.66% |
| 2026-08-13 | 2.4 | 2.49 | 2.38 | 2.46 | 166,338 | +0.82% |
| 2026-08-12 | 2.49 | 2.49 | 2.435 | 2.44 | 110,439 | -0.41% |
| 2026-08-11 | 2.32 | 2.49 | 2.275 | 2.45 | 337,098 | +7.46% |
| 2026-08-10 | 2.33 | 2.4 | 2.24 | 2.28 | 418,471 | +0.00% |
| 2026-08-07 | 2.37 | 2.43 | 2.208 | 2.28 | 656,392 | -2.98% |
| 2026-08-06 | 2.31 | 2.35 | 2.26 | 2.35 | 367,143 | +1.73% |
| 2026-08-05 | 2.28 | 2.34 | 2.21 | 2.31 | 114,761 | +1.76% |
| 2026-08-04 | 2.36 | 2.42 | 2.255 | 2.27 | 310,426 | -5.42% |
| 2026-08-03 | 2.29 | 2.408 | 2.28 | 2.4 | 166,472 | +2.13% |
| 2026-07-31 | 2.32 | 2.41 | 2.285 | 2.35 | 168,179 | +1.29% |
| 2026-07-30 | 2.29 | 2.365 | 2.285 | 2.32 | 208,826 | +1.31% |
| 2026-07-29 | 2.27 | 2.33 | 2.23 | 2.29 | 446,266 | +1.33% |
| 2026-07-28 | 2.24 | 2.29 | 2.21 | 2.26 | 164,903 | +0.89% |
| 2026-07-27 | 2.27 | 2.29 | 2.21 | 2.24 | 151,408 | -3.03% |
| 2026-07-24 | 2.27 | 2.36 | 2.27 | 2.31 | 143,919 | +1.76% |
| 2026-07-23 | 2.27 | 2.29 | 2.21 | 2.27 | 95,527 | +0.00% |
| 2026-07-22 | 2.27 | 2.29 | 2.24 | 2.27 | 118,735 | +0.00% |
| 2026-07-21 | 2.26 | 2.295 | 2.23 | 2.27 | 203,785 | +0.44% |
| 2026-07-20 | 2.27 | 2.3 | 2.255 | 2.26 | 54,938 | -0.88% |
| 2026-07-17 | 2.27 | 2.305 | 2.265 | 2.28 | 112,716 | +0.44% |
| 2026-07-16 | 2.28 | 2.34 | 2.255 | 2.27 | 268,808 | -0.44% |
| 2026-07-15 | 2.26 | 2.32 | 2.25 | 2.28 | 291,080 | +0.88% |
| 2026-07-14 | 2.29 | 2.315 | 2.23 | 2.26 | 210,144 | -0.44% |
| 2026-07-13 | 2.23 | 2.325 | 2.21 | 2.27 | 280,530 | +2.25% |
| 2026-07-10 | 2.1 | 2.23 | 2.05 | 2.22 | 283,832 | +6.22% |
| 2026-07-09 | 2.2 | 2.2 | 2.08 | 2.09 | 523,521 | -4.13% |
| 2026-07-08 | 2.12 | 2.2 | 2.11 | 2.18 | 376,541 | +2.83% |
| 2026-07-07 | 2.11 | 2.135 | 2.09 | 2.12 | 135,862 | +1.44% |
| 2026-07-06 | 2.09 | 2.14 | 2.09 | 2.09 | 208,501 | +0.48% |
| 2026-07-02 | 2.03 | 2.1 | 2.025 | 2.08 | 211,955 | +2.46% |
| 2026-07-01 | 1.92 | 2.04 | 1.92 | 2.03 | 712,268 | +5.18% |
| 2026-06-30 | 1.91 | 1.985 | 1.885 | 1.93 | 380,090 | +0.00% |
| 2026-06-29 | 1.98 | 2.015 | 1.92 | 1.93 | 177,714 | -1.53% |
| 2026-06-26 | 1.9 | 1.96 | 1.87 | 1.96 | 318,244 | +1.29% |
| 2026-06-25 | 2.12 | 2.125 | 1.9 | 1.935 | 1,492,161 | -10.00% |
| 2026-06-24 | 2.2 | 2.2 | 2.13 | 2.15 | 470,227 | -2.71% |
| 2026-06-23 | 2.16 | 2.235 | 2.14 | 2.21 | 134,889 | +0.91% |
| 2026-06-22 | 2.27 | 2.324 | 2.15 | 2.19 | 273,183 | -3.10% |
| 2026-06-18 | 2.43 | 2.48 | 2.23 | 2.26 | 422,444 | -5.44% |
| 2026-06-17 | 2.49 | 2.545 | 2.38 | 2.39 | 204,735 | -4.02% |
| 2026-06-16 | 2.49 | 2.54 | 2.43 | 2.49 | 376,222 | -1.58% |
| 2026-06-15 | 2.56 | 2.65 | 2.49 | 2.53 | 344,459 | -3.80% |
| 2026-06-12 | 2.6 | 2.67 | 2.59 | 2.63 | 301,496 | -0.38% |
| 2026-06-11 | 2.7 | 2.765 | 2.64 | 2.64 | 93,757 | -2.22% |
| 2026-06-10 | 2.59 | 2.735 | 2.59 | 2.7 | 131,206 | +4.25% |
| 2026-06-09 | 2.7 | 2.7 | 2.545 | 2.59 | 218,872 | -3.36% |
| 2026-06-08 | 2.69 | 2.7 | 2.27 | 2.68 | 510,055 | -1.47% |
| 2026-06-05 | 2.81 | 2.81 | 2.67 | 2.72 | 199,860 | -3.55% |
| 2026-06-04 | 2.75 | 2.849 | 2.75 | 2.82 | 105,360 | +1.44% |
| 2026-06-03 | 2.83 | 2.83 | 2.75 | 2.78 | 235,249 | -1.77% |
| 2026-06-02 | 2.79 | 2.88 | 2.78 | 2.83 | 247,156 | +1.43% |
| 2026-06-01 | 2.79 | 2.88 | 2.775 | 2.79 | 189,281 | +0.36% |
| 2026-05-29 | 2.79 | 2.84 | 2.755 | 2.78 | 185,870 | -1.07% |
| 2026-05-28 | 2.83 | 2.87 | 2.77 | 2.81 | 350,099 | -1.40% |
| 2026-05-27 | 2.9 | 2.95 | 2.84 | 2.85 | 309,735 | -1.72% |
| 2026-05-26 | 2.92 | 2.973 | 2.86 | 2.9 | 251,672 | -1.36% |
| 2026-05-22 | 2.95 | 3 | 2.91 | 2.94 | 217,374 | -0.34% |
| 2026-05-21 | 2.89 | 2.98 | 2.874 | 2.95 | 201,226 | +0.68% |
| 2026-05-20 | 3.01 | 3.01 | 2.86 | 2.93 | 222,987 | -1.68% |
| 2026-05-19 | 3.01 | 3.05 | 2.95 | 2.98 | 115,745 | -1.00% |
| 2026-05-18 | 3.01 | 3.07 | 2.99 | 3.01 | 139,201 | +0.00% |
| 2026-05-15 | 3.07 | 3.17 | 3.01 | 3.01 | 150,609 | -2.90% |
| 2026-05-14 | 3.02 | 3.21 | 3.02 | 3.1 | 255,790 | +1.31% |
| 2026-05-13 | 2.94 | 3.11 | 2.93 | 3.06 | 223,145 | +4.08% |
| 2026-05-12 | 2.88 | 3 | 2.862 | 2.94 | 184,356 | +1.73% |