5 DAY PERFORMANCE
-39.90%
1 MONTH PERFORMANCE
-35.79%
3 MONTH PERFORMANCE
-21.18%
6 MONTH PERFORMANCE
+27.14%
YEAR-TO-DATE PERFORMANCE
+63.23%
1 YEAR PERFORMANCE
+1.61%
DHI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.18 | $4.24 (1.44%) | $4.45 | $4.13 | 52.24 K | |
| 08/06/2026 | $3.87 | $4.13 (6.72%) | $4.17 | $3.41 | 464.13 K | $167.69 M |
| 08/05/2026 | $4.08 | $4.18 (2.45%) | $4.24 | $4.04 | 113.88 K | $169.72 M |
| 08/04/2026 | $4.09 | $4.14 (1.22%) | $4.24 | $4.05 | 166.35 K | $168.10 M |
| 08/03/2026 | $4.26 | $4.04 (-5.16%) | $4.36 | $3.98 | 356.41 K | $164.04 M |
| 07/31/2026 | $4.11 | $4.21 (2.43%) | $4.24 | $4.02 | 122.60 K | $174.37 M |
| 07/30/2026 | $4.02 | $4.08 (1.49%) | $4.22 | $3.98 | 108.03 K | $168.99 M |
| 07/29/2026 | $4.19 | $4.09 (-2.39%) | $4.19 | $3.92 | 84.40 K | $169.40 M |
| 07/28/2026 | $3.77 | $4.11 (9.02%) | $4.11 | $3.77 | 164.13 K | $170.23 M |
| 07/27/2026 | $3.89 | $3.79 (-2.57%) | $3.97 | $3.79 | 92.02 K | $156.98 M |
| 07/24/2026 | $3.83 | $3.85 (0.52%) | $3.92 | $3.80 | 94.40 K | $159.46 M |
| 07/23/2026 | $4.08 | $3.77 (-7.6%) | $4.33 | $3.74 | 124.21 K | $156.15 M |
| 07/22/2026 | $4.08 | $4.13 (1.23%) | $4.25 | $4.02 | 96.74 K | $171.06 M |
| 07/21/2026 | $4.08 | $4.07 (-0.25%) | $4.18 | $4.01 | 70.44 K | $168.58 M |
| 07/20/2026 | $4.13 | $4.06 (-1.69%) | $4.25 | $4.00 | 166.86 K | $168.16 M |
| 07/17/2026 | $3.92 | $4.10 (4.59%) | $4.11 | $3.82 | 97.50 K | $169.82 M |
| 07/16/2026 | $4.02 | $3.99 (-0.75%) | $4.08 | $3.95 | 105.10 K | $165.26 M |
| 07/15/2026 | $4.02 | $4.06 (1%) | $4.09 | $3.76 | 242.10 K | $168.16 M |
| 07/14/2026 | $3.98 | $3.95 (-0.75%) | $4.08 | $3.88 | 161.70 K | $163.61 M |
| 07/13/2026 | $4.05 | $3.90 (-3.7%) | $4.12 | $3.90 | 173.24 K | $161.53 M |
| 07/10/2026 | $4.01 | $4.01 (0%) | $4.08 | $3.96 | 124.70 K | $166.09 M |
| 07/09/2026 | $4.04 | $3.96 (-1.98%) | $4.32 | $3.95 | 290.00 K | $164.02 M |
| 07/08/2026 | $4.09 | $3.90 (-4.65%) | $4.16 | $3.80 | 130.80 K | $161.53 M |
| 07/07/2026 | $3.89 | $3.94 (1.29%) | $4.20 | $3.82 | 246.80 K | $163.19 M |
| 07/06/2026 | $3.74 | $3.87 (3.48%) | $3.94 | $3.74 | 124.50 K | $160.29 M |
| 07/02/2026 | $3.80 | $3.70 (-2.63%) | $3.93 | $3.68 | 36.40 K | $153.25 M |
| 07/01/2026 | $3.71 | $3.80 (2.43%) | $3.94 | $3.69 | 60.20 K | $157.39 M |
| 06/30/2026 | $3.81 | $3.71 (-2.62%) | $3.89 | $3.66 | 115.64 K | $153.66 M |
| 06/29/2026 | $3.70 | $3.81 (2.97%) | $3.92 | $3.63 | 125.20 K | $157.81 M |
| 06/26/2026 | $3.52 | $3.70 (5.11%) | $3.73 | $3.52 | 84.82 K | $153.25 M |
| 06/25/2026 | $3.71 | $3.54 (-4.58%) | $3.74 | $3.51 | 57.10 K | $146.62 M |
| 06/24/2026 | $3.86 | $3.66 (-5.18%) | $3.89 | $3.66 | 133.81 K | $151.59 M |
| 06/23/2026 | $3.81 | $3.87 (1.57%) | $3.98 | $3.68 | 176.60 K | $160.29 M |
| 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 |
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.
