5 DAY PERFORMANCE
+25.67%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
-5.51%
6 MONTH PERFORMANCE
+50.20%
YEAR-TO-DATE PERFORMANCE
+53.88%
1 YEAR PERFORMANCE
+37.09%
Drilling Tools International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.94 | $3.06 (4.08%) | $3.11 | $2.93 | 223.14 K | $107.46 M |
| 05/12/2026 | $2.88 | $2.94 (2.08%) | $3.00 | $2.86 | 184.40 K | $103.24 M |
| 05/11/2026 | $2.97 | $2.89 (-2.69%) | $3.08 | $2.82 | 886.60 K | $101.49 M |
| 05/08/2026 | $3.18 | $3.00 (-5.66%) | $3.18 | $2.84 | 933.30 K | $105.35 M |
| 05/07/2026 | $3.36 | $3.34 (-0.6%) | $3.42 | $3.21 | 348.55 K | $117.29 M |
| 05/06/2026 | $3.40 | $3.39 (-0.29%) | $3.46 | $3.27 | 308.10 K | $119.04 M |
| 05/05/2026 | $3.43 | $3.45 (0.58%) | $3.50 | $3.37 | 213.00 K | $121.15 M |
| 05/04/2026 | $3.47 | $3.43 (-1.15%) | $3.56 | $3.41 | 307.10 K | $120.45 M |
| 05/01/2026 | $3.40 | $3.49 (2.65%) | $3.51 | $3.23 | 336.20 K | $122.84 M |
| 04/30/2026 | $3.20 | $3.45 (7.81%) | $3.47 | $3.14 | 348.84 K | $121.43 M |
| 04/29/2026 | $3.24 | $3.24 (0%) | $3.30 | $3.18 | 333.67 K | $114.04 M |
| 04/28/2026 | $3.19 | $3.20 (0.31%) | $3.28 | $3.12 | 191.54 K | $112.63 M |
| 04/27/2026 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.16 | 361.50 K | $112.63 M |
| 04/24/2026 | $3.14 | $3.32 (5.73%) | $3.40 | $3.06 | 657.53 K | $116.85 M |
| 04/23/2026 | $3.19 | $3.13 (-1.88%) | $3.33 | $3.10 | 238.36 K | $110.17 M |
| 04/22/2026 | $3.17 | $3.24 (2.21%) | $3.27 | $3.17 | 171.90 K | $114.04 M |
| 04/21/2026 | $3.06 | $3.17 (3.59%) | $3.22 | $3.06 | 294.40 K | $111.57 M |
| 04/20/2026 | $3.02 | $3.08 (1.99%) | $3.14 | $3.02 | 588.60 K | $108.41 M |
| 04/17/2026 | $3.08 | $3.01 (-2.27%) | $3.14 | $2.95 | 408.35 K | $105.94 M |
| 04/16/2026 | $3.05 | $3.14 (2.95%) | $3.15 | $3.04 | 440.54 K | $110.52 M |
| 04/15/2026 | $2.89 | $3.07 (6.23%) | $3.13 | $2.88 | 748.60 K | $108.05 M |
| 04/14/2026 | $3.47 | $2.91 (-16.14%) | $3.47 | $2.82 | 2.94 M | $102.42 M |
| 04/13/2026 | $3.50 | $3.48 (-0.57%) | $3.60 | $3.40 | 689.38 K | $122.48 M |
| 04/10/2026 | $3.27 | $3.39 (3.67%) | $3.50 | $3.26 | 574.70 K | $119.32 M |
| 04/09/2026 | $3.55 | $3.21 (-9.58%) | $3.58 | $3.17 | 887.65 K | $112.98 M |
| 04/08/2026 | $4.42 | $3.55 (-19.68%) | $4.44 | $3.47 | 1.43 M | $124.95 M |
| 04/07/2026 | $4.47 | $4.34 (-2.91%) | $4.65 | $4.28 | 1.77 M | $152.75 M |
| 04/06/2026 | $4.36 | $4.49 (2.98%) | $4.69 | $4.08 | 754.01 K | $158.03 M |
| 04/02/2026 | $4.30 | $4.36 (1.4%) | $4.45 | $4.18 | 294.36 K | $153.46 M |
| 04/01/2026 | $4.30 | $4.29 (-0.23%) | $4.40 | $4.17 | 483.90 K | $150.99 M |
| 03/31/2026 | $3.89 | $4.33 (11.31%) | $4.45 | $3.86 | 636.95 K | $152.40 M |
| 03/30/2026 | $3.72 | $3.85 (3.49%) | $4.00 | $3.71 | 421.32 K | $135.51 M |
| 03/27/2026 | $3.52 | $3.67 (4.26%) | $3.68 | $3.42 | 260.50 K | $129.17 M |
| 03/26/2026 | $3.56 | $3.60 (1.12%) | $3.73 | $3.53 | 116.04 K | $126.71 M |
| 03/25/2026 | $3.72 | $3.64 (-2.15%) | $3.74 | $3.53 | 267.02 K | $128.12 M |
| 03/24/2026 | $3.70 | $3.70 (0%) | $3.84 | $3.68 | 142.31 K | $130.23 M |
| 03/23/2026 | $3.71 | $3.72 (0.27%) | $3.84 | $3.63 | 307.14 K | $130.93 M |
| 03/20/2026 | $3.79 | $3.76 (-0.79%) | $3.90 | $3.66 | 427.30 K | $132.34 M |
| 03/19/2026 | $3.69 | $3.76 (1.9%) | $3.88 | $3.61 | 337.82 K | $132.34 M |
| 03/18/2026 | $3.69 | $3.73 (1.08%) | $3.84 | $3.61 | 266.03 K | $131.28 M |
| 03/17/2026 | $3.77 | $3.67 (-2.65%) | $3.87 | $3.67 | 200.55 K | $129.17 M |
| 03/16/2026 | $3.58 | $3.76 (5.03%) | $3.85 | $3.57 | 447.62 K | $132.34 M |
| 03/13/2026 | $3.41 | $3.52 (3.23%) | $3.70 | $3.29 | 259.93 K | $123.89 M |
| 03/12/2026 | $3.61 | $3.41 (-5.54%) | $3.72 | $3.37 | 201.66 K | $120.02 M |
| 03/11/2026 | $3.69 | $3.61 (-2.17%) | $3.80 | $3.57 | 316.91 K | $127.06 M |
| 03/10/2026 | $3.74 | $3.65 (-2.41%) | $3.80 | $3.62 | 107.55 K | $128.47 M |
| 03/09/2026 | $3.61 | $3.77 (4.43%) | $3.92 | $3.54 | 364.94 K | $132.69 M |
| 03/06/2026 | $3.54 | $3.61 (1.98%) | $3.77 | $3.33 | 202.95 K | $127.06 M |
| 03/05/2026 | $3.35 | $3.31 (-1.19%) | $3.44 | $3.13 | 283.45 K | $116.50 M |
| 03/04/2026 | $3.33 | $3.32 (-0.3%) | $3.46 | $3.30 | 80.12 K | $116.85 M |
| 03/03/2026 | $3.70 | $3.33 (-10%) | $3.73 | $3.31 | 126.10 K | $117.20 M |
| 03/02/2026 | $3.56 | $3.71 (4.21%) | $3.75 | $3.54 | 162.50 K | $130.58 M |
| 02/27/2026 | $3.52 | $3.48 (-1.14%) | $3.66 | $3.43 | 104.70 K | $123.14 M |
| 02/26/2026 | $3.61 | $3.53 (-2.22%) | $3.64 | $3.48 | 88.22 K | $124.91 M |
| 02/25/2026 | $3.89 | $3.67 (-5.66%) | $3.89 | $3.65 | 82.90 K | $129.87 M |
| 02/24/2026 | $3.95 | $3.82 (-3.29%) | $3.99 | $3.72 | 117.63 K | $135.17 M |
| 02/23/2026 | $3.95 | $3.94 (-0.25%) | $3.97 | $3.86 | 92.70 K | $139.42 M |
| 02/20/2026 | $4.06 | $4.00 (-1.48%) | $4.30 | $3.87 | 173.55 K | $141.54 M |
| 02/19/2026 | $3.95 | $4.05 (2.53%) | $4.30 | $3.91 | 309.67 K | $143.31 M |
| 02/18/2026 | $4.12 | $3.97 (-3.64%) | $4.15 | $3.92 | 189.56 K | $140.48 M |
| 02/17/2026 | $3.88 | $4.05 (4.38%) | $4.25 | $3.85 | 309.24 K | $143.31 M |
| 02/13/2026 | $3.49 | $3.99 (14.33%) | $4.03 | $3.42 | 427.01 K | $141.19 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.
