5 DAY PERFORMANCE
-48.89%
1 MONTH PERFORMANCE
-39.62%
3 MONTH PERFORMANCE
-33.42%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
+63.23%
1 YEAR PERFORMANCE
-11.85%
DHI Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.89 | $4.77 (-2.45%) | $4.89 | $4.76 | 135.51 K | $197.94 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 |
| 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 |
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.
