NASDAQ:DTI | Historical Stock Price | Drilling Tools International Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$2.24$3.34$4.98$7.43$11.092021-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.20$3.2041,700——
2023-12-28$3.20$3.2031,100——
2023-12-27$3.25$3.2529,700——
2023-12-26$3.24$3.24133,400——
2023-12-22$3.04$3.04131,300——
2023-12-21$3.05$3.0573,200——
2023-12-20$3.11$3.1178,000——
2023-12-19$3.25$3.2532,200——
2023-12-18$3.33$3.338,500——
2023-12-15$3.29$3.2945,100——
2023-12-14$3.31$3.3138,500——
2023-12-13$3.27$3.2730,600——
2023-12-12$3.30$3.3057,300——
2023-12-11$3.34$3.3432,800——
2023-12-08$3.36$3.3633,100——
2023-12-07$3.30$3.3037,800——
2023-12-06$3.32$3.322,100——
2023-12-05$3.30$3.3010,900——
2023-12-04$3.35$3.3528,300——
2023-12-01$3.40$3.4043,600——
2023-11-30$3.43$3.4337,700——
2023-11-29$3.50$3.50185,400——
2023-11-28$3.50$3.50155,600——
2023-11-27$3.60$3.6025,400——
2023-11-24$3.64$3.645,300——
2023-11-22$3.63$3.636,500——
2023-11-21$3.60$3.601,100——
2023-11-20$3.65$3.654,500——
2023-11-17$3.72$3.7246,800——
2023-11-16$3.66$3.6626,000——
2023-11-15$3.67$3.6710,400——
2023-11-14$3.73$3.73900——
2023-11-13$3.67$3.6720,200——
2023-11-10$3.68$3.681,700——
2023-11-09$3.66$3.66900——
2023-11-08$3.66$3.662,200——
2023-11-07$3.65$3.658,700——
2023-11-06$3.65$3.655,700——
2023-11-03$3.65$3.6515,100——
2023-11-02$3.65$3.6515,800——
2023-11-01$3.68$3.684,200——
2023-10-31$3.73$3.731,500——
2023-10-30$3.80$3.8013,900——
2023-10-27$3.76$3.763,700——
2023-10-26$3.81$3.8132,200——
2023-10-25$3.85$3.850——
2023-10-24$3.85$3.8512,100——
2023-10-23$3.85$3.851,900——
2023-10-20$3.85$3.851,000——
2023-10-19$3.86$3.861,100——
2023-10-18$3.86$3.861,900——
2023-10-17$3.78$3.783,100——
2023-10-16$3.79$3.7918,800——
2023-10-13$3.85$3.853,500——
2023-10-12$3.83$3.834,500——
2023-10-11$3.84$3.841,100——
2023-10-10$3.83$3.833,500——
2023-10-09$3.84$3.843,100——
2023-10-06$3.83$3.834,500——
2023-10-05$3.87$3.877,700——
2023-10-04$3.88$3.88400——
2023-10-03$3.87$3.876,900——
2023-10-02$3.91$3.918,500——
2023-09-29$3.90$3.907,400——
2023-09-28$3.87$3.8712,800——
2023-09-27$3.87$3.875,700——
2023-09-26$3.93$3.9320,400——
2023-09-25$3.92$3.9211,600——
2023-09-22$3.90$3.9015,300——
2023-09-21$4.00$4.0012,800——
2023-09-20$3.95$3.958,300——
2023-09-19$4.03$4.0316,200——
2023-09-18$4.01$4.0116,300——
2023-09-15$3.90$3.9093,700——
2023-09-14$4.26$4.2611,600——
2023-09-13$4.45$4.458,300——
2023-09-12$4.45$4.4511,500——
2023-09-11$4.44$4.4415,900——
2023-09-08$4.31$4.3118,100——
2023-09-07$4.42$4.4242,600——
2023-09-06$4.48$4.4826,500——
2023-09-05$4.35$4.3533,500——
2023-09-01$4.05$4.0567,400——
2023-08-31$3.85$3.857,700——
2023-08-30$3.99$3.9953,600——
2023-08-29$4.02$4.026,300——
2023-08-28$4.05$4.05700——
2023-08-25$4.20$4.2029,100——
2023-08-24$4.30$4.3010,300——
2023-08-23$4.13$4.134,100——
2023-08-22$4.18$4.18300——
2023-08-21$4.18$4.182,500——
2023-08-18$4.22$4.2224,300——
2023-08-17$4.20$4.2031,700——
2023-08-16$4.28$4.2821,900——
2023-08-15$4.35$4.3518,700——
2023-08-14$4.50$4.508,600——
2023-08-11$4.57$4.5712,200——
2023-08-10$4.58$4.5857,700——
2023-08-09$4.47$4.4726,400——
2023-08-08$4.39$4.3912,100——
2023-08-07$4.40$4.4050,200——
2023-08-04$4.40$4.4044,800——
2023-08-03$4.48$4.487,300——
2023-08-02$4.36$4.3624,400——
2023-08-01$4.40$4.4013,000——
2023-07-31$4.35$4.3568,300——
2023-07-28$4.46$4.467,900——
2023-07-27$4.32$4.3226,900——
2023-07-26$4.38$4.3810,300——
2023-07-25$4.38$4.3819,300——
2023-07-24$4.35$4.35125,800——
2023-07-21$4.53$4.5323,800——
2023-07-20$4.35$4.3521,600——
2023-07-19$4.50$4.5036,600——
2023-07-18$4.37$4.3758,300——
2023-07-17$4.32$4.3248,500——
2023-07-14$4.49$4.4921,600——
2023-07-13$4.35$4.3553,200——
2023-07-12$4.41$4.4141,600——
2023-07-11$4.46$4.46147,300——
2023-07-10$4.41$4.4178,000——
2023-07-07$4.45$4.4566,100——
2023-07-06$4.40$4.4085,000——
2023-07-05$4.63$4.63164,700——
2023-07-03$4.57$4.57236,700——
2023-06-30$4.35$4.35172,600——
2023-06-29$4.05$4.05114,700——
2023-06-28$3.88$3.8892,600——
2023-06-27$3.91$3.91144,500——
2023-06-26$4.15$4.15106,100——
2023-06-23$4.15$4.15176,000——
2023-06-22$4.19$4.19333,600——
2023-06-21$4.61$4.61847,200——
2023-06-20$5.09$5.09432,600——
2023-06-16$7.11$7.1132,000——
2023-06-15$7.37$7.37198,400——
2023-06-14$6.51$6.5134,600——
2023-06-13$6.33$6.3334,200——
2023-06-12$6.03$6.0340,400——
2023-06-09$6.39$6.3952,500——
2023-06-08$6.20$6.2092,300——
2023-06-07$6.43$6.4399,400——
2023-06-06$7.05$7.05120,300——
2023-06-05$6.42$6.4261,600——
2023-06-02$6.83$6.83193,600——
2023-06-01$8.13$8.13165,200——
2023-05-31$8.20$8.2082,500——
2023-05-30$7.82$7.8231,600——
2023-05-26$8.16$8.16263,800——
2023-05-25$10.56$10.56156,700——
2023-05-24$10.56$10.56236,700——
2023-05-23$10.56$10.56300,000——
2023-05-22$10.56$10.5620,600——
2023-05-19$10.54$10.54575,600——
2023-05-18$10.55$10.551,181,500——
2023-05-17$10.54$10.5444,800——
2023-05-16$10.54$10.5410,500——
2023-05-15$10.53$10.5313,800——
2023-05-12$10.52$10.52200——
2023-05-11$10.53$10.53600——
2023-05-10$10.52$10.520——
2023-05-09$10.52$10.5245,000——
2023-05-08$10.53$10.5316,800——
2023-05-05$10.52$10.5220,700——
2023-05-04$10.52$10.5211,600——
2023-05-03$10.52$10.5228,400——
2023-05-02$10.50$10.500——
2023-05-01$10.50$10.503,000——
2023-04-28$10.51$10.511,100——
2023-04-27$10.51$10.510——
2023-04-26$10.51$10.511,100——
2023-04-25$10.49$10.494,300——
2023-04-24$10.49$10.4968,700——
2023-04-21$10.50$10.5055,100——
2023-04-20$10.50$10.5031,200——
2023-04-19$10.49$10.496,400——
2023-04-18$10.48$10.4868,300——
2023-04-17$10.47$10.4720,800——
2023-04-14$10.47$10.47300——
2023-04-13$10.46$10.46202,700——
2023-04-12$10.45$10.456,800——
2023-04-11$10.45$10.45800——
2023-04-10$10.46$10.46200——
2023-04-06$10.45$10.45200——
2023-04-05$10.43$10.430——
2023-04-04$10.43$10.430——
2023-04-03$10.43$10.4317,300——
2023-03-31$10.45$10.4514,500——
2023-03-30$10.43$10.43100——
2023-03-29$10.42$10.4224,700——
2023-03-28$10.43$10.434,200——
2023-03-27$10.42$10.42300——
2023-03-24$10.42$10.42100——
2023-03-23$10.43$10.436,400——
2023-03-22$10.43$10.431,400——
2023-03-21$10.42$10.42926,800——
2023-03-20$10.42$10.429,800——
2023-03-17$10.41$10.41800——
2023-03-16$10.41$10.413,400——
2023-03-15$10.42$10.428,300——
2023-03-14$10.39$10.3960,400——
2023-03-13$10.44$10.4418,700——
2023-03-10$10.43$10.4336,100——
2023-03-09$10.38$10.3890,400——
2023-03-08$10.42$10.4275,500——
2023-03-07$10.38$10.385,300——
2023-03-06$10.38$10.38210,100——
2023-03-03$10.38$10.380——
2023-03-02$10.38$10.38200——
2023-03-01$10.37$10.3790,600——
2023-02-28$10.38$10.383,100——
2023-02-27$10.37$10.371,300——
2023-02-24$10.37$10.3752,500——
2023-02-23$10.36$10.36308,300——
2023-02-22$10.35$10.35371,900——
2023-02-21$10.36$10.36622,800——
2023-02-17$10.38$10.38600——
2023-02-16$10.36$10.3662,900——
2023-02-15$10.35$10.35138,400——
2023-02-14$10.37$10.371,123,100——
2023-02-13$10.33$10.33900——
2023-02-10$10.32$10.3217,200——
2023-02-09$10.32$10.32252,800——
2023-02-08$10.32$10.326,600——
2023-02-07$10.32$10.320——
2023-02-06$10.32$10.323,900——
2023-02-03$10.32$10.32900——
2023-02-02$10.33$10.33200——
2023-02-01$10.31$10.317,000——
2023-01-31$10.31$10.311,200——
2023-01-30$10.30$10.3022,400——
2023-01-27$10.32$10.325,400——
2023-01-26$10.30$10.30400——
2023-01-25$10.30$10.30216,900——
2023-01-24$10.30$10.30563,500——
2023-01-23$10.30$10.30513,200——
2023-01-20$10.29$10.29400——
2023-01-19$10.28$10.284,300——
2023-01-18$10.29$10.295,300——
2023-01-17$10.29$10.292,600——
2023-01-13$10.28$10.281,300——
2023-01-12$10.28$10.28200——
2023-01-11$10.27$10.271,200——
2023-01-10$10.27$10.2744,700——
2023-01-09$10.27$10.2735,800——
2023-01-06$10.28$10.281,359,400——
2023-01-05$10.27$10.2743,600——
2023-01-04$10.26$10.2624,400——
2023-01-03$10.26$10.26983,800——