Skip to main content
DTI logo

Drilling Tools International Corporation

DTINASDAQEnergyOil & Gas Equipment & Services

$1.73Today:- (-)1Y −30.33%

As of Oct 23, 2026 close

Market cap
$60.85M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.61$4.69
Volume (live)
-
Avg. volume (3M)
251.15K

Drilling Tools International (DTI) Historical Stock Prices

Analyze Drilling Tools International (DTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Drilling Tools International (DTI) Interactive Price Chart

Interactive historical price chart showing Drilling Tools International stock price movements and trends across multiple time periods.

Loading chart...

DTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.701.811.661.731.7397.22K
Oct 22, 20261.821.821.681.701.70274.59K
Oct 21, 20261.891.891.801.821.82111.19K
Oct 20, 20261.861.941.801.881.88269.58K
Oct 19, 20261.841.881.751.861.86201.98K
Oct 16, 20261.691.921.671.861.86292.98K
Oct 15, 20261.821.821.611.671.67386.20K
Oct 14, 20262.002.001.801.811.81225.50K
Oct 13, 20261.992.061.762.022.02509.15K
Oct 12, 20262.082.081.941.971.97449.18K
Oct 9, 20262.032.141.992.052.05459.00K
Oct 8, 20262.362.361.972.012.01998.17K
Oct 7, 20262.402.402.282.362.36137.05K
Oct 6, 20262.362.442.362.412.4146.04K
Oct 5, 20262.292.382.282.362.3664.20K
Oct 2, 20262.302.332.292.292.2989.69K
Oct 1, 20262.322.332.312.312.3139.97K
Sep 30, 20262.302.342.302.312.3138.22K
Sep 29, 20262.332.332.272.302.3073.45K
Sep 28, 20262.452.462.362.362.36183.01K
Sep 25, 20262.452.462.442.452.45119.59K
Sep 24, 20262.452.462.442.452.4552.30K
Sep 23, 20262.422.442.412.442.44122.19K
Sep 22, 20262.442.472.412.432.43224.09K
Sep 21, 20262.452.502.442.462.46396.13K
Sep 18, 20262.442.482.442.472.47101.12K
Sep 17, 20262.482.512.442.452.45147.43K
Sep 16, 20262.482.522.482.492.49252.45K
Sep 15, 20262.502.522.442.502.50548.01K
Sep 14, 20262.642.652.492.512.51624.86K
Sep 11, 20262.602.632.592.632.6364.70K
Sep 10, 20262.632.632.522.602.60163.47K
Sep 9, 20262.602.632.572.612.61123.79K
Sep 8, 20262.632.662.592.592.59159.96K
Sep 4, 20262.622.662.602.662.6691.40K
Sep 3, 20262.642.682.592.622.6274.73K
Sep 2, 20262.592.652.582.612.6159.16K
Sep 1, 20262.472.602.442.592.59155.90K
Aug 31, 20262.572.572.402.472.47377.21K
Aug 28, 20262.432.542.382.542.54116.41K
Aug 27, 20262.512.522.442.482.48139.58K
Aug 26, 20262.492.532.442.512.51209.53K
Aug 25, 20262.502.622.492.502.50210.33K
Aug 24, 20262.592.652.512.512.51251.34K
Aug 21, 20262.652.702.532.612.61106.54K
Aug 20, 20262.572.662.532.642.64170.02K
Aug 19, 20262.502.562.502.552.5549.37K
Aug 18, 20262.572.582.492.502.50198.57K
Aug 17, 20262.502.622.422.572.57242.96K
Aug 14, 20262.472.602.472.552.55171.77K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.