5 DAY PERFORMANCE
-33.42%
1 MONTH PERFORMANCE
-31.99%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+63.23%
YEAR-TO-DATE PERFORMANCE
+63.23%
1 YEAR PERFORMANCE
-5.95%
DHI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.75 | $3.96 (5.6%) | $3.96 | $3.72 | 161.40 K | $164.02 M |
| 06/18/2026 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.55 | 253.70 K | $157.39 M |
| 06/17/2026 | $3.53 | $3.73 (5.67%) | $3.99 | $3.53 | 278.83 K | $154.49 M |
| 06/16/2026 | $3.40 | $3.48 (2.35%) | $3.62 | $3.40 | 392.01 K | $144.14 M |
| 06/15/2026 | $3.56 | $3.40 (-4.49%) | $3.60 | $3.39 | 181.83 K | $140.82 M |
| 06/12/2026 | $3.47 | $3.56 (2.59%) | $3.57 | $3.46 | 87.00 K | $147.45 M |
| 06/11/2026 | $3.48 | $3.53 (1.44%) | $3.56 | $3.19 | 108.21 K | $146.21 M |
| 06/10/2026 | $3.58 | $3.50 (-2.23%) | $3.60 | $3.45 | 96.82 K | $144.97 M |
| 06/09/2026 | $3.50 | $3.53 (0.86%) | $3.64 | $3.45 | 155.71 K | $146.21 M |
| 06/08/2026 | $3.36 | $3.50 (4.17%) | $3.61 | $3.35 | 211.30 K | $144.97 M |
| 06/05/2026 | $3.57 | $3.37 (-5.6%) | $3.69 | $3.34 | 137.44 K | $139.58 M |
| 06/04/2026 | $3.73 | $3.67 (-1.61%) | $3.92 | $3.65 | 113.70 K | $152.01 M |
| 06/03/2026 | $3.73 | $3.69 (-1.07%) | $3.89 | $3.66 | 157.36 K | $152.84 M |
| 06/02/2026 | $3.76 | $3.78 (0.53%) | $3.79 | $3.66 | 138.40 K | $156.56 M |
| 06/01/2026 | $3.53 | $3.76 (6.52%) | $3.78 | $3.53 | 191.59 K | $155.74 M |
| 05/29/2026 | $3.59 | $3.53 (-1.67%) | $3.72 | $3.51 | 223.35 K | $146.21 M |
| 05/28/2026 | $3.65 | $3.67 (0.55%) | $3.71 | $3.54 | 177.00 K | $152.01 M |
| 05/27/2026 | $3.71 | $3.65 (-1.62%) | $3.85 | $3.63 | 195.79 K | $151.18 M |
| 05/26/2026 | $3.89 | $3.70 (-4.88%) | $3.89 | $3.61 | 316.35 K | $153.25 M |
| 05/22/2026 | $3.51 | $3.72 (5.98%) | $3.74 | $3.51 | 187.33 K | $154.08 M |
| 05/21/2026 | $3.74 | $3.50 (-6.42%) | $3.77 | $3.47 | 187.80 K | $144.97 M |
| 05/20/2026 | $3.67 | $3.81 (3.81%) | $3.83 | $3.66 | 196.21 K | $157.81 M |
| 05/19/2026 | $3.85 | $3.66 (-4.94%) | $3.85 | $3.58 | 334.11 K | $151.59 M |
| 05/18/2026 | $3.62 | $3.87 (6.91%) | $4.10 | $3.62 | 726.94 K | $160.29 M |
| 05/15/2026 | $3.64 | $3.61 (-0.82%) | $3.73 | $3.50 | 147.92 K | $149.52 M |
| 05/14/2026 | $3.72 | $3.72 (0%) | $3.79 | $3.67 | 209.90 K | $154.08 M |
| 05/13/2026 | $3.64 | $3.64 (0%) | $3.70 | $3.52 | 281.65 K | $150.77 M |
| 05/12/2026 | $3.86 | $3.64 (-5.7%) | $3.90 | $3.47 | 423.44 K | $150.77 M |
| 05/11/2026 | $3.55 | $3.82 (7.61%) | $3.99 | $3.54 | 1.07 M | $158.22 M |
| 05/08/2026 | $3.18 | $3.51 (10.38%) | $3.54 | $2.88 | 603.39 K | $145.38 M |
| 05/07/2026 | $2.88 | $3.21 (11.46%) | $3.21 | $2.81 | 725.67 K | $132.95 M |
| 05/06/2026 | $2.65 | $2.80 (5.66%) | $2.96 | $2.63 | 522.70 K | $115.97 M |
| 05/05/2026 | $2.49 | $2.43 (-2.41%) | $2.54 | $2.38 | 559.10 K | $100.65 M |
| 05/04/2026 | $2.55 | $2.48 (-2.75%) | $2.59 | $2.45 | 168.20 K | $102.72 M |
| 05/01/2026 | $2.38 | $2.53 (6.3%) | $2.62 | $2.38 | 383.72 K | $104.79 M |
| 04/30/2026 | $2.47 | $2.39 (-3.24%) | $2.51 | $2.34 | 217.90 K | $98.99 M |
| 04/29/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.45 | 195.73 K | $102.72 M |
| 04/28/2026 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.55 | 161.94 K | $108.93 M |
| 04/27/2026 | $2.73 | $2.57 (-5.86%) | $2.80 | $2.57 | 147.20 K | $106.45 M |
| 04/24/2026 | $2.81 | $2.74 (-2.49%) | $2.85 | $2.70 | 113.20 K | $113.49 M |
| 04/23/2026 | $2.87 | $2.78 (-3.14%) | $2.91 | $2.75 | 127.54 K | $115.14 M |
| 04/22/2026 | $2.82 | $2.83 (0.35%) | $2.95 | $2.79 | 159.30 K | $117.22 M |
| 04/21/2026 | $3.01 | $2.79 (-7.31%) | $3.03 | $2.79 | 174.40 K | $115.56 M |
| 04/20/2026 | $3.01 | $2.97 (-1.33%) | $3.11 | $2.90 | 181.20 K | $123.01 M |
| 04/17/2026 | $3.07 | $3.05 (-0.65%) | $3.10 | $2.98 | 186.29 K | $126.33 M |
| 04/16/2026 | $2.95 | $2.98 (1.02%) | $3.07 | $2.93 | 195.03 K | $123.43 M |
| 04/15/2026 | $2.90 | $2.94 (1.38%) | $2.97 | $2.89 | 166.76 K | $121.77 M |
| 04/14/2026 | $2.83 | $2.85 (0.71%) | $2.95 | $2.83 | 147.50 K | $118.04 M |
| 04/13/2026 | $2.82 | $2.88 (2.13%) | $2.94 | $2.65 | 220.31 K | $119.29 M |
| 04/10/2026 | $2.96 | $2.83 (-4.39%) | $2.98 | $2.81 | 154.59 K | $117.22 M |
| 04/09/2026 | $2.96 | $2.98 (0.68%) | $3.03 | $2.80 | 271.65 K | $123.43 M |
| 04/08/2026 | $3.15 | $2.98 (-5.4%) | $3.23 | $2.97 | 292.02 K | $123.43 M |
| 04/07/2026 | $3.12 | $3.09 (-0.96%) | $3.29 | $3.06 | 352.30 K | $127.98 M |
| 04/06/2026 | $3.03 | $3.15 (3.96%) | $3.23 | $3.03 | 341.39 K | $130.47 M |
| 04/02/2026 | $2.78 | $3.02 (8.63%) | $3.06 | $2.70 | 239.11 K | $125.09 M |
| 04/01/2026 | $2.85 | $2.82 (-1.05%) | $2.86 | $2.74 | 264.70 K | $116.80 M |
| 03/31/2026 | $2.75 | $2.81 (2.18%) | $2.91 | $2.74 | 252.90 K | $116.39 M |
| 03/30/2026 | $2.60 | $2.70 (3.85%) | $2.73 | $2.60 | 180.00 K | $111.83 M |
| 03/27/2026 | $2.70 | $2.60 (-3.7%) | $2.77 | $2.54 | 153.43 K | $107.69 M |
| 03/26/2026 | $2.69 | $2.70 (0.37%) | $2.79 | $2.61 | 172.00 K | $111.83 M |
| 03/25/2026 | $2.75 | $2.67 (-2.91%) | $2.81 | $2.53 | 225.62 K | $110.59 M |
| 03/24/2026 | $2.61 | $2.70 (3.45%) | $2.72 | $2.61 | 222.50 K | $111.83 M |
| 03/23/2026 | $2.44 | $2.69 (10.25%) | $2.69 | $2.44 | 217.59 K | $111.42 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.
