5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-19.68%
3 MONTH PERFORMANCE
+27.14%
6 MONTH PERFORMANCE
+40.56%
YEAR-TO-DATE PERFORMANCE
+63.23%
1 YEAR PERFORMANCE
+109.09%
DHI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.65 | $2.95 (11.13%) | $2.96 | $2.63 | 105.99 K | $120.94 M |
| 05/05/2026 | $2.49 | $2.43 (-2.41%) | $2.54 | $2.38 | 559.07 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 | $103.82 M |
| 04/29/2026 | $2.60 | $2.48 (-4.62%) | $2.60 | $2.45 | 195.73 K | $107.73 M |
| 04/28/2026 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.55 | 161.94 K | $114.25 M |
| 04/27/2026 | $2.73 | $2.57 (-5.86%) | $2.80 | $2.57 | 147.20 K | $111.64 M |
| 04/24/2026 | $2.81 | $2.74 (-2.49%) | $2.85 | $2.70 | 113.20 K | $119.03 M |
| 04/23/2026 | $2.87 | $2.78 (-3.14%) | $2.91 | $2.75 | 127.54 K | $120.76 M |
| 04/22/2026 | $2.82 | $2.83 (0.35%) | $2.95 | $2.79 | 159.30 K | $122.94 M |
| 04/21/2026 | $3.01 | $2.79 (-7.31%) | $3.03 | $2.79 | 174.40 K | $121.20 M |
| 04/20/2026 | $3.01 | $2.97 (-1.33%) | $3.11 | $2.90 | 181.20 K | $129.02 M |
| 04/17/2026 | $3.07 | $3.05 (-0.65%) | $3.10 | $2.98 | 186.29 K | $132.49 M |
| 04/16/2026 | $2.95 | $2.98 (1.02%) | $3.07 | $2.93 | 195.03 K | $129.45 M |
| 04/15/2026 | $2.90 | $2.94 (1.38%) | $2.97 | $2.89 | 166.76 K | $127.71 M |
| 04/14/2026 | $2.83 | $2.85 (0.71%) | $2.95 | $2.83 | 147.50 K | $123.80 M |
| 04/13/2026 | $2.82 | $2.88 (2.13%) | $2.94 | $2.65 | 220.31 K | $125.11 M |
| 04/10/2026 | $2.96 | $2.83 (-4.39%) | $2.98 | $2.81 | 154.59 K | $122.94 M |
| 04/09/2026 | $2.96 | $2.98 (0.68%) | $3.03 | $2.80 | 271.65 K | $129.45 M |
| 04/08/2026 | $3.15 | $2.98 (-5.4%) | $3.23 | $2.97 | 292.02 K | $129.45 M |
| 04/07/2026 | $3.12 | $3.09 (-0.96%) | $3.29 | $3.06 | 352.30 K | $134.23 M |
| 04/06/2026 | $3.03 | $3.15 (3.96%) | $3.23 | $3.03 | 341.39 K | $136.84 M |
| 04/02/2026 | $2.78 | $3.02 (8.63%) | $3.06 | $2.70 | 239.11 K | $131.19 M |
| 04/01/2026 | $2.85 | $2.82 (-1.05%) | $2.86 | $2.74 | 264.70 K | $122.50 M |
| 03/31/2026 | $2.75 | $2.81 (2.18%) | $2.91 | $2.74 | 252.90 K | $122.07 M |
| 03/30/2026 | $2.60 | $2.70 (3.85%) | $2.73 | $2.60 | 180.00 K | $117.29 M |
| 03/27/2026 | $2.70 | $2.60 (-3.7%) | $2.77 | $2.54 | 153.43 K | $112.94 M |
| 03/26/2026 | $2.69 | $2.70 (0.37%) | $2.79 | $2.61 | 172.00 K | $117.29 M |
| 03/25/2026 | $2.75 | $2.67 (-2.91%) | $2.81 | $2.53 | 225.62 K | $115.98 M |
| 03/24/2026 | $2.61 | $2.70 (3.45%) | $2.72 | $2.61 | 222.50 K | $117.29 M |
| 03/23/2026 | $2.44 | $2.69 (10.25%) | $2.69 | $2.44 | 217.59 K | $116.85 M |
| 03/20/2026 | $2.51 | $2.45 (-2.39%) | $2.58 | $2.43 | 314.83 K | $106.43 M |
| 03/19/2026 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.41 | 233.21 K | $108.17 M |
| 03/18/2026 | $2.51 | $2.57 (2.39%) | $2.69 | $2.49 | 266.22 K | $111.64 M |
| 03/17/2026 | $2.53 | $2.49 (-1.58%) | $2.66 | $2.49 | 348.75 K | $108.17 M |
| 03/16/2026 | $2.22 | $2.46 (10.81%) | $2.49 | $2.20 | 407.24 K | $106.86 M |
| 03/13/2026 | $2.38 | $2.22 (-6.72%) | $2.44 | $2.22 | 130.30 K | $96.44 M |
| 03/12/2026 | $2.42 | $2.40 (-0.83%) | $2.50 | $2.37 | 189.00 K | $104.26 M |
| 03/11/2026 | $2.45 | $2.45 (0%) | $2.63 | $2.45 | 167.11 K | $106.43 M |
| 03/10/2026 | $2.50 | $2.44 (-2.4%) | $2.60 | $2.44 | 218.20 K | $105.99 M |
| 03/09/2026 | $2.58 | $2.53 (-1.94%) | $2.65 | $2.46 | 269.19 K | $109.90 M |
| 03/06/2026 | $2.63 | $2.68 (1.9%) | $2.83 | $2.63 | 389.40 K | $116.42 M |
| 03/05/2026 | $2.44 | $2.61 (6.97%) | $2.65 | $2.42 | 318.21 K | $113.38 M |
| 03/04/2026 | $2.61 | $2.45 (-6.13%) | $2.62 | $2.42 | 175.23 K | $106.43 M |
| 03/03/2026 | $2.68 | $2.59 (-3.36%) | $2.71 | $2.54 | 477.00 K | $112.51 M |
| 03/02/2026 | $2.43 | $2.73 (12.35%) | $2.96 | $2.42 | 925.19 K | $118.59 M |
| 02/27/2026 | $2.46 | $2.49 (1.22%) | $2.55 | $2.42 | 258.00 K | $108.17 M |
| 02/26/2026 | $2.50 | $2.47 (-1.2%) | $2.58 | $2.37 | 226.50 K | $107.30 M |
| 02/25/2026 | $2.44 | $2.44 (0%) | $2.49 | $2.39 | 132.31 K | $105.99 M |
| 02/24/2026 | $2.40 | $2.40 (0%) | $2.56 | $2.36 | 202.26 K | $104.26 M |
| 02/23/2026 | $2.56 | $2.40 (-6.25%) | $2.88 | $2.38 | 864.72 K | $104.26 M |
| 02/20/2026 | $2.67 | $2.50 (-6.37%) | $2.75 | $2.49 | 282.40 K | $108.60 M |
| 02/19/2026 | $2.84 | $2.72 (-4.23%) | $2.84 | $2.60 | 392.72 K | $118.16 M |
| 02/18/2026 | $2.85 | $2.87 (0.7%) | $3.06 | $2.81 | 708.60 K | $124.67 M |
| 02/17/2026 | $2.45 | $2.83 (15.51%) | $2.93 | $2.45 | 1.02 M | $122.94 M |
| 02/13/2026 | $2.28 | $2.40 (5.26%) | $2.46 | $2.27 | 270.05 K | $104.26 M |
| 02/12/2026 | $2.44 | $2.32 (-4.92%) | $2.47 | $2.26 | 489.80 K | $100.78 M |
| 02/11/2026 | $2.81 | $2.40 (-14.59%) | $2.83 | $2.33 | 611.00 K | $104.26 M |
| 02/10/2026 | $2.59 | $2.80 (8.11%) | $2.96 | $2.59 | 1.21 M | $121.63 M |
| 02/09/2026 | $2.00 | $2.61 (30.5%) | $2.69 | $2.00 | 2.24 M | $113.38 M |
| 02/06/2026 | $1.88 | $1.99 (5.85%) | $2.09 | $1.80 | 991.23 K | $86.45 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.
