5 DAY PERFORMANCE
+21.93%
1 MONTH PERFORMANCE
+8.31%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-12.74%
Diamond Hill Investment Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $117.17 | $114.83 (-2%) | $117.70 | $114.11 | 17.25 K | $314.57 M |
| 12/05/2025 | $116.48 | $116.30 (-0.15%) | $117.16 | $115.27 | 30.23 K | $316.10 M |
| 12/04/2025 | $117.64 | $116.84 (-0.68%) | $117.92 | $116.13 | 21.20 K | $317.57 M |
| 12/03/2025 | $115.91 | $116.90 (0.85%) | $118.18 | $115.40 | 29.02 K | $317.73 M |
| 12/02/2025 | $117.02 | $115.23 (-1.53%) | $117.15 | $114.48 | 37.40 K | $313.20 M |
| 12/01/2025 | $117.58 | $116.03 (-1.32%) | $117.66 | $115.17 | 30.80 K | $315.37 M |
| 11/28/2025 | $117.58 | $118.00 (0.36%) | $118.27 | $116.36 | 21.30 K | $320.72 M |
| 11/26/2025 | $116.90 | $118.40 (1.28%) | $119.09 | $116.67 | 28.10 K | $321.81 M |
| 11/25/2025 | $117.37 | $116.78 (-0.5%) | $117.88 | $115.61 | 21.64 K | $317.41 M |
| 11/24/2025 | $120.74 | $116.72 (-3.33%) | $121.04 | $116.50 | 32.99 K | $317.24 M |
| 11/21/2025 | $121.30 | $121.02 (-0.23%) | $122.82 | $119.00 | 40.13 K | $328.93 M |
| 11/20/2025 | $128.03 | $127.04 (-0.77%) | $129.85 | $125.92 | 48.11 K | $345.29 M |
| 11/19/2025 | $128.05 | $126.72 (-1.04%) | $128.44 | $126.55 | 32.12 K | $344.42 M |
| 11/18/2025 | $127.66 | $126.66 (-0.78%) | $128.40 | $126.53 | 30.03 K | $344.26 M |
| 11/17/2025 | $129.99 | $127.66 (-1.79%) | $130.20 | $127.09 | 36.40 K | $346.98 M |
| 11/14/2025 | $131.68 | $130.20 (-1.12%) | $131.70 | $129.98 | 12.95 K | $353.88 M |
| 11/13/2025 | $132.50 | $131.86 (-0.48%) | $132.85 | $130.29 | 18.13 K | $358.40 M |
| 11/12/2025 | $132.25 | $132.67 (0.32%) | $133.58 | $132.25 | 10.42 K | $360.60 M |
| 11/11/2025 | $130.97 | $131.96 (0.76%) | $133.17 | $130.31 | 17.12 K | $358.67 M |
| 11/10/2025 | $131.04 | $131.56 (0.4%) | $131.56 | $130.11 | 29.00 K | $357.58 M |
| 11/07/2025 | $130.95 | $131.60 (0.5%) | $132.14 | $130.15 | 33.60 K | $357.69 M |
| 11/06/2025 | $130.00 | $131.38 (1.06%) | $131.79 | $129.54 | 49.50 K | $357.09 M |
| 11/05/2025 | $129.00 | $130.35 (1.05%) | $130.65 | $128.25 | 39.13 K | $354.29 M |
| 11/04/2025 | $128.50 | $127.30 (-0.93%) | $128.50 | $125.12 | 28.40 K | $346.00 M |
| 11/03/2025 | $127.76 | $128.97 (0.95%) | $129.35 | $127.61 | 33.90 K | $350.54 M |
| 10/31/2025 | $125.90 | $128.35 (1.95%) | $129.76 | $125.90 | 24.64 K | $348.86 M |
| 10/30/2025 | $130.30 | $126.29 (-3.08%) | $130.30 | $123.24 | 41.63 K | $343.26 M |
| 10/29/2025 | $134.30 | $130.10 (-3.13%) | $134.61 | $129.38 | 31.80 K | $353.61 M |
| 10/28/2025 | $137.10 | $135.94 (-0.85%) | $137.10 | $135.62 | 11.80 K | $369.48 M |
| 10/27/2025 | $137.95 | $137.70 (-0.18%) | $138.94 | $137.17 | 17.30 K | $374.27 M |
| 10/24/2025 | $137.03 | $137.50 (0.34%) | $138.44 | $136.00 | 26.10 K | $374.00 M |
| 10/23/2025 | $137.53 | $136.81 (-0.52%) | $137.53 | $136.00 | 32.40 K | $372.12 M |
| 10/22/2025 | $136.97 | $137.04 (0.05%) | $138.70 | $136.00 | 54.33 K | $372.75 M |
| 10/21/2025 | $137.49 | $137.90 (0.3%) | $137.90 | $136.68 | 12.40 K | $375.09 M |
| 10/20/2025 | $136.16 | $136.99 (0.61%) | $137.97 | $136.16 | 15.90 K | $372.61 M |
| 10/17/2025 | $136.15 | $134.84 (-0.96%) | $137.50 | $134.84 | 21.10 K | $366.76 M |
| 10/16/2025 | $136.51 | $136.46 (-0.04%) | $137.70 | $135.02 | 42.20 K | $371.17 M |
| 10/15/2025 | $138.85 | $138.19 (-0.48%) | $140.65 | $137.32 | 19.80 K | $375.88 M |
| 10/14/2025 | $138.25 | $138.73 (0.35%) | $140.28 | $137.65 | 16.24 K | $377.35 M |
| 10/13/2025 | $137.30 | $138.19 (0.65%) | $139.89 | $136.59 | 17.60 K | $375.88 M |
| 10/10/2025 | $140.18 | $135.95 (-3.02%) | $140.18 | $135.95 | 29.60 K | $369.78 M |
| 10/09/2025 | $140.67 | $140.15 (-0.37%) | $140.69 | $138.37 | 23.40 K | $381.21 M |
| 10/08/2025 | $140.17 | $140.54 (0.26%) | $141.80 | $139.46 | 41.51 K | $382.27 M |
| 10/07/2025 | $140.80 | $139.83 (-0.69%) | $141.09 | $138.45 | 35.60 K | $380.34 M |
| 10/06/2025 | $141.51 | $140.45 (-0.75%) | $142.78 | $140.44 | 24.50 K | $382.02 M |
| 10/03/2025 | $141.52 | $142.54 (0.72%) | $143.51 | $141.17 | 34.70 K | $387.71 M |
| 10/02/2025 | $139.53 | $140.74 (0.87%) | $141.44 | $139.11 | 41.63 K | $382.81 M |
| 10/01/2025 | $140.09 | $139.48 (-0.44%) | $140.54 | $138.91 | 24.30 K | $379.39 M |
| 09/30/2025 | $140.39 | $140.01 (-0.27%) | $141.02 | $139.62 | 34.80 K | $380.83 M |
| 09/29/2025 | $140.09 | $140.50 (0.29%) | $141.54 | $139.66 | 67.95 K | $382.16 M |
| 09/26/2025 | $140.50 | $140.92 (0.3%) | $141.95 | $140.43 | 22.60 K | $383.30 M |
| 09/25/2025 | $138.26 | $140.61 (1.7%) | $141.09 | $138.26 | 21.00 K | $382.46 M |
| 09/24/2025 | $140.05 | $139.79 (-0.19%) | $141.34 | $138.55 | 31.80 K | $380.23 M |
| 09/23/2025 | $141.48 | $140.19 (-0.91%) | $142.52 | $139.72 | 26.20 K | $381.32 M |
| 09/22/2025 | $139.37 | $141.69 (1.66%) | $141.69 | $139.37 | 16.11 K | $385.40 M |
| 09/19/2025 | $142.70 | $140.30 (-1.68%) | $142.70 | $140.12 | 87.53 K | $381.62 M |
| 09/18/2025 | $141.27 | $142.75 (1.05%) | $142.75 | $141.27 | 16.00 K | $388.28 M |
| 09/17/2025 | $141.63 | $140.26 (-0.97%) | $143.00 | $139.55 | 30.63 K | $381.51 M |
| 09/16/2025 | $141.18 | $141.07 (-0.08%) | $141.32 | $140.21 | 13.60 K | $383.71 M |
| 09/15/2025 | $141.07 | $141.81 (0.52%) | $142.84 | $140.68 | 16.60 K | $385.72 M |
| 09/12/2025 | $145.00 | $142.18 (-1.94%) | $145.00 | $142.17 | 29.24 K | $386.73 M |
| 09/11/2025 | $142.11 | $145.36 (2.29%) | $145.76 | $142.11 | 24.71 K | $395.38 M |
| 09/10/2025 | $139.79 | $142.16 (1.7%) | $142.24 | $139.13 | 48.20 K | $386.68 M |
| 09/09/2025 | $141.49 | $139.93 (-1.1%) | $141.49 | $139.70 | 16.50 K | $380.61 M |
| 09/08/2025 | $142.50 | $141.47 (-0.72%) | $142.50 | $140.30 | 13.40 K | $384.80 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.
