5 DAY PERFORMANCE
-44.03%
1 MONTH PERFORMANCE
-47.40%
3 MONTH PERFORMANCE
-39.47%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
+63.23%
1 YEAR PERFORMANCE
+34.57%
DHI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.35 | $4.25 (-2.3%) | $4.58 | $4.21 | 242.43 K | |
| 11/04/2026 | $5.00 | $4.65 (-7%) | $5.13 | $4.58 | 254.14 K | $188.29 M |
| 11/03/2026 | $4.80 | $4.91 (2.29%) | $4.95 | $4.66 | 296.11 K | $198.82 M |
| 11/02/2026 | $4.55 | $4.78 (5.05%) | $4.84 | $4.48 | 651.44 K | $193.56 M |
| 10/30/2026 | $4.77 | $4.52 (-5.24%) | $4.77 | $4.42 | 184.20 K | $183.53 M |
| 10/29/2026 | $4.90 | $4.84 (-1.22%) | $4.90 | $4.68 | 119.10 K | $196.52 M |
| 10/28/2026 | $4.90 | $4.85 (-1.02%) | $4.95 | $4.80 | 234.12 K | $196.93 M |
| 10/27/2026 | $4.68 | $4.93 (5.34%) | $4.93 | $4.58 | 171.82 K | $200.18 M |
| 10/26/2026 | $4.67 | $4.66 (-0.21%) | $4.76 | $4.57 | 166.72 K | $189.21 M |
| 10/23/2026 | $4.70 | $4.64 (-1.28%) | $4.74 | $4.53 | 218.28 K | $188.40 M |
| 10/22/2026 | $4.96 | $4.76 (-4.03%) | $4.96 | $4.71 | 114.74 K | $193.28 M |
| 10/21/2026 | $4.88 | $4.90 (0.41%) | $4.97 | $4.83 | 135.56 K | $198.96 M |
| 10/20/2026 | $4.79 | $4.89 (2.09%) | $5.00 | $4.76 | 137.40 K | $198.55 M |
| 10/19/2026 | $4.85 | $4.76 (-1.86%) | $4.87 | $4.60 | 201.15 K | $193.28 M |
| 10/16/2026 | $5.02 | $4.85 (-3.39%) | $5.05 | $4.80 | 146.55 K | $196.93 M |
| 10/15/2026 | $4.89 | $4.99 (2.04%) | $5.03 | $4.79 | 245.80 K | $202.61 M |
| 10/14/2026 | $4.84 | $4.91 (1.45%) | $4.97 | $4.80 | 206.12 K | $199.37 M |
| 10/13/2026 | $4.85 | $4.94 (1.86%) | $5.00 | $4.80 | 170.00 K | $200.58 M |
| 10/12/2026 | $5.06 | $4.80 (-5.14%) | $5.13 | $4.78 | 245.98 K | $194.90 M |
| 10/09/2026 | $5.00 | $5.10 (2%) | $5.12 | $4.95 | 276.43 K | $207.08 M |
| 10/08/2026 | $4.86 | $4.97 (2.26%) | $5.00 | $4.86 | 196.26 K | $201.80 M |
| 10/07/2026 | $4.70 | $4.86 (3.4%) | $4.88 | $4.70 | 155.15 K | $197.34 M |
| 10/06/2026 | $4.81 | $4.74 (-1.46%) | $4.89 | $4.72 | 156.67 K | $192.46 M |
| 10/05/2026 | $4.81 | $4.81 (0%) | $4.89 | $4.61 | 181.44 K | $195.31 M |
| 10/02/2026 | $4.76 | $4.81 (1.05%) | $4.89 | $4.70 | 147.33 K | $195.31 M |
| 10/01/2026 | $4.73 | $4.77 (0.85%) | $4.81 | $4.64 | 195.22 K | $193.68 M |
| 09/30/2026 | $4.87 | $4.70 (-3.49%) | $4.87 | $4.66 | 156.60 K | $190.84 M |
| 09/29/2026 | $4.71 | $4.88 (3.61%) | $5.00 | $4.65 | 283.20 K | $198.15 M |
| 09/28/2026 | $4.73 | $4.63 (-2.11%) | $4.73 | $4.54 | 221.24 K | $188.00 M |
| 09/25/2026 | $4.67 | $4.73 (1.28%) | $4.78 | $4.67 | 127.32 K | $192.06 M |
| 09/24/2026 | $4.59 | $4.73 (3.05%) | $4.73 | $4.59 | 194.39 K | $192.06 M |
| 09/23/2026 | $4.72 | $4.60 (-2.54%) | $4.72 | $4.56 | 292.35 K | $186.78 M |
| 09/22/2026 | $4.74 | $4.71 (-0.63%) | $4.84 | $4.67 | 279.15 K | $191.24 M |
| 09/21/2026 | $4.89 | $4.73 (-3.27%) | $4.95 | $4.67 | 342.00 K | $192.06 M |
| 09/18/2026 | $5.00 | $4.90 (-2%) | $5.00 | $4.72 | 368.74 K | $198.96 M |
| 09/17/2026 | $5.06 | $4.99 (-1.38%) | $5.06 | $4.89 | 292.00 K | $202.61 M |
| 09/16/2026 | $4.89 | $4.95 (1.23%) | $5.19 | $4.89 | 519.93 K | $200.99 M |
| 09/15/2026 | $4.73 | $4.89 (3.38%) | $4.95 | $4.71 | 272.61 K | $198.55 M |
| 09/14/2026 | $4.50 | $4.80 (6.67%) | $4.91 | $4.50 | 398.58 K | $194.90 M |
| 09/11/2026 | $4.49 | $4.53 (0.89%) | $4.72 | $4.49 | 254.03 K | $183.94 M |
| 09/10/2026 | $4.50 | $4.47 (-0.67%) | $4.50 | $4.40 | 171.32 K | $181.50 M |
| 09/09/2026 | $4.34 | $4.52 (4.15%) | $4.55 | $4.34 | 239.70 K | $183.53 M |
| 09/08/2026 | $4.49 | $4.30 (-4.23%) | $4.49 | $4.06 | 482.02 K | $174.60 M |
| 09/04/2026 | $4.52 | $4.52 (0%) | $4.64 | $4.30 | 225.20 K | $183.53 M |
| 09/03/2026 | $4.68 | $4.58 (-2.14%) | $4.79 | $4.54 | 217.70 K | $185.97 M |
| 09/02/2026 | $4.47 | $4.64 (3.8%) | $4.75 | $4.44 | 367.65 K | $188.40 M |
| 09/01/2026 | $4.23 | $4.47 (5.67%) | $4.53 | $4.23 | 449.38 K | $181.50 M |
| 08/31/2026 | $3.91 | $4.29 (9.72%) | $4.33 | $3.91 | 295.82 K | $174.19 M |
| 08/28/2026 | $4.13 | $4.05 (-1.94%) | $4.28 | $3.98 | 127.72 K | $164.45 M |
| 08/27/2026 | $4.40 | $4.10 (-6.82%) | $4.41 | $4.03 | 230.11 K | $166.48 M |
| 08/26/2026 | $4.39 | $4.45 (1.37%) | $4.50 | $4.31 | 195.94 K | $180.69 M |
| 08/25/2026 | $4.23 | $4.38 (3.55%) | $4.48 | $4.16 | 556.51 K | $177.85 M |
| 08/24/2026 | $4.17 | $4.22 (1.2%) | $4.27 | $3.97 | 352.20 K | $171.35 M |
| 08/21/2026 | $4.17 | $4.19 (0.48%) | $4.25 | $4.10 | 117.22 K | $170.13 M |
| 08/20/2026 | $4.22 | $4.11 (-2.61%) | $4.29 | $4.05 | 238.62 K | $166.88 M |
| 08/19/2026 | $4.23 | $4.22 (-0.24%) | $4.30 | $3.94 | 277.90 K | $171.35 M |
| 08/18/2026 | $4.20 | $4.27 (1.67%) | $4.50 | $4.20 | 347.94 K | $173.38 M |
| 08/17/2026 | $3.94 | $4.25 (7.87%) | $4.29 | $3.94 | 365.42 K | $172.57 M |
| 08/14/2026 | $3.96 | $3.94 (-0.51%) | $4.00 | $3.84 | 169.08 K | $159.98 M |
| 08/13/2026 | $3.86 | $4.01 (3.89%) | $4.05 | $3.84 | 157.26 K | $162.82 M |
| 08/12/2026 | $3.83 | $3.82 (-0.26%) | $4.10 | $3.77 | 316.81 K | $155.11 M |
| 08/11/2026 | $3.68 | $3.82 (3.8%) | $3.88 | $3.65 | 291.92 K | $155.11 M |
| 08/10/2026 | $3.96 | $3.64 (-8.08%) | $4.04 | $3.63 | 444.27 K | $147.80 M |
| 08/07/2026 | $4.18 | $3.98 (-4.78%) | $4.45 | $3.87 | 172.11 K | $161.60 M |
| 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 |
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.
