5 DAY PERFORMANCE
-16.28%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-29.41%
DHI Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.55 | 269,065 | $73.03 M |
| 03/11/2025 | $1.87 | $1.70 (-9.09%) | $1.89 | $1.68 | 153,400 | $76.40 M |
| 03/10/2025 | $2.08 | $1.82 (-12.5%) | $2.16 | $1.82 | 213,421 | $81.79 M |
| 03/07/2025 | $2.24 | $2.15 (-4.02%) | $2.31 | $2.15 | 68,300 | $96.62 M |
| 03/06/2025 | $2.22 | $2.26 (1.8%) | $2.29 | $2.18 | 80,200 | $101.56 M |
| 03/05/2025 | $2.25 | $2.19 (-2.67%) | $2.29 | $2.18 | 60,218 | $98.42 M |
| 03/04/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.20 | 141,000 | $102.91 M |
| 03/03/2025 | $2.42 | $2.35 (-2.89%) | $2.51 | $2.35 | 103,131 | $105.61 M |
| 02/28/2025 | $2.22 | $2.42 (9.01%) | $2.50 | $2.18 | 317,554 | $108.75 M |
| 02/27/2025 | $2.31 | $2.27 (-1.73%) | $2.38 | $2.23 | 75,422 | $102.01 M |
| 02/26/2025 | $2.39 | $2.35 (-1.67%) | $2.43 | $2.23 | 233,409 | $105.61 M |
| 02/25/2025 | $2.34 | $2.39 (2.14%) | $2.42 | $2.24 | 150,441 | $107.40 M |
| 02/24/2025 | $2.62 | $2.29 (-12.6%) | $2.63 | $2.29 | 324,664 | $102.91 M |
| 02/21/2025 | $2.70 | $2.62 (-2.96%) | $2.77 | $2.59 | 140,576 | $117.74 M |
| 02/20/2025 | $3.00 | $2.72 (-9.33%) | $3.01 | $2.66 | 167,300 | $122.23 M |
| 02/19/2025 | $2.84 | $3.04 (7.04%) | $3.04 | $2.76 | 292,960 | $136.61 M |
| 02/18/2025 | $2.98 | $2.92 (-2.01%) | $3.10 | $2.88 | 189,400 | $131.22 M |
| 02/14/2025 | $3.26 | $2.98 (-8.59%) | $3.26 | $2.96 | 205,665 | $133.92 M |
| 02/13/2025 | $3.00 | $3.28 (9.33%) | $3.32 | $2.96 | 242,569 | $147.40 M |
| 02/12/2025 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.92 | 211,430 | $134.82 M |
| 02/11/2025 | $3.09 | $3.05 (-1.29%) | $3.14 | $3.00 | 219,100 | $137.06 M |
| 02/10/2025 | $3.02 | $3.02 (0%) | $3.11 | $2.90 | 421,000 | $135.72 M |
| 02/07/2025 | $3.14 | $3.01 (-4.14%) | $3.14 | $2.90 | 365,168 | $135.27 M |
| 02/06/2025 | $2.82 | $3.00 (6.38%) | $3.13 | $2.70 | 553,082 | $134.82 M |
| 02/05/2025 | $2.68 | $2.79 (4.1%) | $2.96 | $2.64 | 326,638 | $125.38 M |
| 02/04/2025 | $2.62 | $2.68 (2.29%) | $2.81 | $2.49 | 232,496 | $120.44 M |
| 02/03/2025 | $2.75 | $2.69 (-2.18%) | $2.81 | $2.65 | 105,011 | $120.89 M |
| 01/31/2025 | $2.98 | $2.83 (-5.03%) | $2.98 | $2.80 | 214,327 | $126.99 M |
| 01/30/2025 | $2.91 | $2.96 (1.72%) | $2.97 | $2.78 | 168,810 | $132.82 M |
| 01/29/2025 | $2.82 | $2.94 (4.26%) | $2.99 | $2.54 | 184,900 | $131.93 M |
| 01/28/2025 | $2.70 | $2.88 (6.67%) | $2.94 | $2.60 | 189,598 | $129.23 M |
| 01/27/2025 | $2.50 | $2.69 (7.6%) | $2.75 | $2.46 | 189,250 | $120.71 M |
| 01/24/2025 | $2.35 | $2.56 (8.94%) | $2.60 | $2.27 | 137,900 | $114.87 M |
| 01/23/2025 | $2.34 | $2.35 (0.43%) | $2.36 | $2.29 | 64,031 | $105.45 M |
| 01/22/2025 | $2.39 | $2.33 (-2.51%) | $2.44 | $2.32 | 63,934 | $104.55 M |
| 01/21/2025 | $2.28 | $2.34 (2.63%) | $2.38 | $2.20 | 79,103 | $105.00 M |
| 01/17/2025 | $2.24 | $2.27 (1.34%) | $2.34 | $2.13 | 178,000 | $101.86 M |
| 01/16/2025 | $2.34 | $2.23 (-4.7%) | $2.37 | $2.20 | 103,303 | $100.07 M |
| 01/15/2025 | $2.32 | $2.33 (0.43%) | $2.39 | $2.25 | 101,238 | $104.55 M |
| 01/14/2025 | $2.24 | $2.30 (2.68%) | $2.37 | $2.19 | 219,391 | $103.21 M |
| 01/13/2025 | $2.05 | $2.24 (9.27%) | $2.29 | $1.93 | 229,305 | $100.52 M |
| 01/10/2025 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.03 | 300,519 | $94.23 M |
| 01/08/2025 | $2.05 | $2.18 (6.34%) | $2.25 | $1.87 | 336,761 | $97.82 M |
| 01/07/2025 | $1.79 | $2.08 (16.2%) | $2.14 | $1.77 | 484,800 | $93.34 M |
| 01/06/2025 | $1.75 | $1.80 (2.86%) | $1.85 | $1.75 | 184,625 | $80.77 M |
| 01/03/2025 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.72 | 165,800 | $78.53 M |
| 01/02/2025 | $1.81 | $1.75 (-3.31%) | $1.89 | $1.74 | 185,400 | $78.53 M |
| 12/31/2024 | $1.77 | $1.77 (0%) | $1.79 | $1.74 | 61,255 | $79.43 M |
| 12/30/2024 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.72 | 51,412 | $78.53 M |
| 12/27/2024 | $1.77 | $1.80 (1.69%) | $1.85 | $1.77 | 76,009 | $80.77 M |
| 12/26/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.75 | 34,825 | $82.12 M |
| 12/24/2024 | $1.80 | $1.87 (3.89%) | $1.92 | $1.74 | 59,839 | $83.91 M |
| 12/23/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.72 | 132,432 | $79.43 M |
| 12/20/2024 | $1.83 | $1.87 (2.19%) | $1.88 | $1.82 | 72,345 | $83.91 M |
| 12/19/2024 | $1.89 | $1.89 (0%) | $1.91 | $1.82 | 80,234 | $84.81 M |
| 12/18/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.82 | 106,400 | $83.91 M |
| 12/17/2024 | $1.84 | $1.87 (1.63%) | $1.88 | $1.82 | 113,400 | $83.91 M |
| 12/16/2024 | $1.84 | $1.88 (2.17%) | $1.89 | $1.81 | 145,314 | $84.36 M |
| 12/13/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.77 | 32,800 | $82.12 M |
| 12/12/2024 | $1.76 | $1.85 (5.11%) | $1.87 | $1.73 | 113,800 | $83.02 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.
