5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+2.40%
Diamond Hill Investment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $146.11 | $145.25 (-0.59%) | $146.11 | $143.32 | 28,011 | $395.45 M |
| 03/11/2025 | $145.67 | $145.61 (-0.04%) | $147.82 | $145.04 | 12,130 | $401.57 M |
| 03/10/2025 | $150.46 | $147.81 (-1.76%) | $151.07 | $147.81 | 13,209 | $407.64 M |
| 03/07/2025 | $148.36 | $152.53 (2.81%) | $152.79 | $148.31 | 17,919 | $420.66 M |
| 03/06/2025 | $146.83 | $148.80 (1.34%) | $149.60 | $146.05 | 20,128 | $410.37 M |
| 03/05/2025 | $146.77 | $147.47 (0.48%) | $147.58 | $145.76 | 13,525 | $406.70 M |
| 03/04/2025 | $146.30 | $147.45 (0.79%) | $147.97 | $143.92 | 24,200 | $406.65 M |
| 03/03/2025 | $146.14 | $147.59 (0.99%) | $149.70 | $146.14 | 26,100 | $407.03 M |
| 02/28/2025 | $145.19 | $146.14 (0.65%) | $146.70 | $144.00 | 76,500 | $403.03 M |
| 02/27/2025 | $144.79 | $145.21 (0.29%) | $146.22 | $144.60 | 21,648 | $400.47 M |
| 02/26/2025 | $147.00 | $145.97 (-0.7%) | $147.00 | $145.28 | 11,800 | $402.56 M |
| 02/25/2025 | $147.90 | $147.18 (-0.49%) | $147.90 | $144.31 | 20,230 | $405.90 M |
| 02/24/2025 | $146.21 | $146.61 (0.27%) | $147.75 | $146.07 | 21,533 | $401.50 M |
| 02/21/2025 | $148.81 | $146.20 (-1.75%) | $148.81 | $145.00 | 19,532 | $400.38 M |
| 02/20/2025 | $146.78 | $147.95 (0.8%) | $148.30 | $146.40 | 19,301 | $405.17 M |
| 02/19/2025 | $149.52 | $147.66 (-1.24%) | $149.52 | $147.36 | 15,500 | $404.38 M |
| 02/18/2025 | $148.14 | $149.02 (0.59%) | $149.40 | $147.06 | 17,300 | $408.10 M |
| 02/14/2025 | $147.89 | $147.85 (-0.03%) | $148.24 | $146.40 | 14,307 | $404.90 M |
| 02/13/2025 | $145.04 | $146.95 (1.32%) | $147.47 | $145.04 | 10,900 | $402.44 M |
| 02/12/2025 | $145.60 | $145.04 (-0.38%) | $146.57 | $143.48 | 16,648 | $397.20 M |
| 02/11/2025 | $146.24 | $146.70 (0.31%) | $147.00 | $144.34 | 13,400 | $401.75 M |
| 02/10/2025 | $147.58 | $146.24 (-0.91%) | $148.44 | $146.24 | 9,100 | $400.49 M |
| 02/07/2025 | $148.37 | $147.20 (-0.79%) | $148.37 | $146.54 | 15,600 | $403.12 M |
| 02/06/2025 | $148.28 | $147.89 (-0.26%) | $148.28 | $147.89 | 6,400 | $405.01 M |
| 02/05/2025 | $148.41 | $149.49 (0.73%) | $149.49 | $147.59 | 9,338 | $409.39 M |
| 02/04/2025 | $142.97 | $148.01 (3.53%) | $149.18 | $142.97 | 10,142 | $405.34 M |
| 02/03/2025 | $147.26 | $148.53 (0.86%) | $149.20 | $147.04 | 11,800 | $406.76 M |
| 01/31/2025 | $149.59 | $150.04 (0.3%) | $150.04 | $148.46 | 11,624 | $410.90 M |
| 01/30/2025 | $149.86 | $149.02 (-0.56%) | $149.86 | $148.63 | 6,900 | $408.10 M |
| 01/29/2025 | $149.45 | $149.20 (-0.17%) | $149.84 | $148.97 | 10,400 | $408.60 M |
| 01/28/2025 | $149.55 | $150.42 (0.58%) | $150.90 | $149.55 | 7,300 | $411.94 M |
| 01/27/2025 | $148.70 | $149.88 (0.79%) | $151.00 | $148.70 | 13,100 | $410.46 M |
| 01/24/2025 | $149.48 | $149.80 (0.21%) | $150.41 | $149.38 | 14,700 | $410.24 M |
| 01/23/2025 | $148.18 | $150.22 (1.38%) | $150.22 | $148.18 | 17,300 | $411.39 M |
| 01/22/2025 | $149.11 | $149.29 (0.12%) | $149.96 | $147.84 | 11,738 | $408.84 M |
| 01/21/2025 | $149.79 | $149.76 (-0.02%) | $150.67 | $147.81 | 20,933 | $410.13 M |
| 01/17/2025 | $148.86 | $150.01 (0.77%) | $150.38 | $148.86 | 11,926 | $410.82 M |
| 01/16/2025 | $150.44 | $149.33 (-0.74%) | $150.72 | $148.40 | 8,900 | $408.95 M |
| 01/15/2025 | $149.04 | $151.00 (1.32%) | $151.00 | $148.44 | 16,500 | $413.53 M |
| 01/14/2025 | $147.40 | $147.03 (-0.25%) | $147.75 | $145.65 | 12,500 | $402.65 M |
| 01/13/2025 | $145.11 | $146.06 (0.65%) | $146.43 | $143.92 | 13,500 | $400.00 M |
| 01/10/2025 | $149.88 | $144.61 (-3.52%) | $149.88 | $143.76 | 23,100 | $396.03 M |
| 01/08/2025 | $150.29 | $150.00 (-0.19%) | $150.29 | $148.77 | 10,400 | $410.79 M |
| 01/07/2025 | $156.30 | $151.78 (-2.89%) | $156.30 | $150.36 | 22,900 | $415.66 M |
| 01/06/2025 | $155.85 | $156.59 (0.47%) | $156.59 | $155.28 | 18,532 | $428.84 M |
| 01/03/2025 | $154.87 | $155.70 (0.54%) | $155.90 | $154.87 | 9,848 | $426.40 M |
| 01/02/2025 | $152.51 | $154.16 (1.08%) | $155.40 | $152.51 | 11,200 | $422.18 M |
| 12/31/2024 | $154.87 | $155.10 (0.15%) | $156.32 | $154.87 | 9,400 | $424.75 M |
| 12/30/2024 | $154.68 | $154.32 (-0.23%) | $155.07 | $152.52 | 30,200 | $422.62 M |
| 12/27/2024 | $154.77 | $154.91 (0.09%) | $154.91 | $153.55 | 13,701 | $424.23 M |
| 12/26/2024 | $153.00 | $155.86 (1.87%) | $156.09 | $153.00 | 12,524 | $426.84 M |
| 12/24/2024 | $152.31 | $153.30 (0.65%) | $153.47 | $152.31 | 10,943 | $419.83 M |
| 12/23/2024 | $150.34 | $151.16 (0.55%) | $152.20 | $150.05 | 21,700 | $413.96 M |
| 12/20/2024 | $149.00 | $150.15 (0.77%) | $152.79 | $149.00 | 45,700 | $411.20 M |
| 12/19/2024 | $150.51 | $150.24 (-0.18%) | $152.26 | $149.56 | 21,515 | $411.45 M |
| 12/18/2024 | $155.50 | $150.26 (-3.37%) | $156.83 | $150.26 | 19,600 | $411.50 M |
| 12/17/2024 | $157.38 | $155.60 (-1.13%) | $157.97 | $155.53 | 12,800 | $426.12 M |
| 12/16/2024 | $158.10 | $159.64 (0.97%) | $160.95 | $158.10 | 11,148 | $437.19 M |
| 12/13/2024 | $159.14 | $159.46 (0.2%) | $160.92 | $158.02 | 20,500 | $436.70 M |
| 12/12/2024 | $161.62 | $160.62 (-0.62%) | $161.97 | $159.62 | 10,300 | $439.87 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.
