Drilling Tools International Stock Price History
NASDAQ: DTIConsumer DiscretionaryOil and Gas Field MachineryUSD
2.05+0.04 (+1.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DTI price history at a glance
The price history for Drilling Tools International (DTI) on this page begins on December 27, 2021, when the stock closed at $9.85; it most recently closed at $2.05 on October 5, 2026. The highest price in this record is $11.24, reached on January 2, 2023; the latest close is 81.8% below that peak. Across the 4 complete calendar years in the table, DTI finished higher in 2 and lower in 2. Its best year was 2024 (+7.2%) and its worst was 2023 (-68.8%).
Over roughly 5 years the share price changed -79.2%, a -28.0% compound annual price return (excluding dividends). In the last 12 months alone, DTI has lost 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $11.24
- Date of high
- Jan 2, 2023
- Low since 2021
- $1.43
- Date of low
- Apr 7, 2025
- 52-week high
- $4.69
- 52-week low
- $1.87
- IPO year
- 2021
- Last close
- $2.05
DTI returns
1 week
-10.48%
1 month
-21.46%
3 months
-7.66%
6 months
-39.53%
Year to date
-16.33%
1 year
-6.39%
3 years
-46.75%
DTI price return, excluding dividends.
DTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.05 | -20.54% |
| 2025 | 2.58 | -24.78% |
| 2024 | 3.43 | +7.19% |
| 2023 | 3.20 | -68.75% |
| 2022 | 10.24 | +3.96% |
| 2021* | 9.85 | 0.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.03 | 2.14 | 1.99 | 2.05 | +1.99% | |
| 2.36 | 2.36 | 1.97 | 2.01 | -14.83% | |
| 2.39 | 2.39 | 2.28 | 2.36 | -2.07% | |
| 2.36 | 2.44 | 2.36 | 2.41 | +2.12% | |
| 2.29 | 2.38 | 2.28 | 2.36 | +3.06% | |
| 2.30 | 2.33 | 2.29 | 2.29 | -0.87% | |
| 2.32 | 2.33 | 2.31 | 2.31 | -0.22% | |
| 2.30 | 2.34 | 2.30 | 2.32 | +0.65% | |
| 2.33 | 2.34 | 2.27 | 2.30 | -2.54% | |
| 2.45 | 2.46 | 2.36 | 2.36 | -3.67% | |
| 2.45 | 2.47 | 2.44 | 2.45 | 0.00% | |
| 2.45 | 2.46 | 2.44 | 2.45 | +0.41% | |
| 2.42 | 2.44 | 2.41 | 2.44 | +0.41% | |
| 2.44 | 2.47 | 2.41 | 2.43 | -1.22% | |
| 2.45 | 2.50 | 2.44 | 2.46 | -0.40% | |
| 2.44 | 2.48 | 2.44 | 2.47 | +0.82% | |
| 2.48 | 2.51 | 2.44 | 2.45 | -1.61% | |
| 2.48 | 2.52 | 2.48 | 2.49 | -0.40% | |
| 2.50 | 2.53 | 2.44 | 2.50 | -0.40% | |
| 2.64 | 2.65 | 2.49 | 2.51 | -4.56% | |
| 2.60 | 2.64 | 2.59 | 2.63 | +1.15% | |
| 2.63 | 2.63 | 2.52 | 2.60 | -0.38% | |
| 2.60 | 2.63 | 2.57 | 2.61 | +0.77% | |
| 2.63 | 2.66 | 2.59 | 2.59 | -2.63% | |
| 2.62 | 2.66 | 2.60 | 2.66 | +1.53% | |
| 2.64 | 2.68 | 2.59 | 2.62 | +0.38% | |
| 2.59 | 2.65 | 2.59 | 2.61 | +0.77% | |
| 2.47 | 2.60 | 2.44 | 2.59 | +4.86% | |
| 2.57 | 2.57 | 2.40 | 2.47 | -2.76% | |
| 2.43 | 2.54 | 2.38 | 2.54 | +2.42% | |
| 2.51 | 2.53 | 2.44 | 2.48 | -1.20% | |
| 2.49 | 2.53 | 2.44 | 2.51 | +0.20% | |
| 2.50 | 2.62 | 2.49 | 2.51 | -0.20% | |
| 2.59 | 2.65 | 2.51 | 2.51 | -3.83% | |
| 2.65 | 2.70 | 2.53 | 2.61 | -1.14% | |
| 2.57 | 2.66 | 2.53 | 2.64 | +3.53% | |
| 2.50 | 2.56 | 2.50 | 2.55 | +2.00% | |
| 2.57 | 2.58 | 2.49 | 2.50 | -2.72% | |
| 2.50 | 2.62 | 2.42 | 2.57 | +0.78% | |
| 2.47 | 2.60 | 2.47 | 2.55 | +3.66% | |
| 2.40 | 2.49 | 2.38 | 2.46 | +0.82% | |
| 2.49 | 2.49 | 2.44 | 2.44 | -0.41% | |
| 2.32 | 2.49 | 2.28 | 2.45 | +7.46% | |
| 2.33 | 2.40 | 2.24 | 2.28 | 0.00% | |
| 2.37 | 2.43 | 2.21 | 2.28 | -2.98% | |
| 2.31 | 2.35 | 2.26 | 2.35 | +1.73% | |
| 2.28 | 2.34 | 2.21 | 2.31 | +1.76% | |
| 2.36 | 2.42 | 2.26 | 2.27 | -5.42% | |
| 2.29 | 2.41 | 2.28 | 2.40 | +2.13% | |
| 2.32 | 2.41 | 2.29 | 2.35 | +1.29% | |
| 2.29 | 2.37 | 2.29 | 2.32 | +1.31% | |
| 2.27 | 2.33 | 2.23 | 2.29 | +1.33% | |
| 2.24 | 2.29 | 2.21 | 2.26 | +0.89% | |
| 2.27 | 2.29 | 2.21 | 2.24 | -3.03% | |
| 2.27 | 2.36 | 2.27 | 2.31 | +1.76% | |
| 2.27 | 2.29 | 2.21 | 2.27 | 0.00% | |
| 2.27 | 2.29 | 2.24 | 2.27 | 0.00% | |
| 2.26 | 2.30 | 2.23 | 2.27 | +0.44% | |
| 2.27 | 2.30 | 2.26 | 2.26 | -0.88% | |
| 2.27 | 2.31 | 2.27 | 2.28 | +0.44% | |
| 2.28 | 2.34 | 2.26 | 2.27 | -0.44% | |
| 2.26 | 2.32 | 2.25 | 2.28 | +0.88% | |
| 2.29 | 2.32 | 2.23 | 2.26 | -0.44% | |
| 2.23 | 2.33 | 2.21 | 2.27 | +2.25% | |
| 2.10 | 2.23 | 2.05 | 2.22 | +6.22% | |
| 2.20 | 2.20 | 2.08 | 2.09 | -4.13% | |
| 2.12 | 2.20 | 2.11 | 2.18 | +2.83% | |
| 2.11 | 2.14 | 2.09 | 2.12 | +1.44% | |
| 2.09 | 2.14 | 2.09 | 2.09 | +0.48% | |
| 2.03 | 2.10 | 2.03 | 2.08 | +2.46% | |
| 1.92 | 2.04 | 1.92 | 2.03 | +5.18% | |
| 1.91 | 1.99 | 1.89 | 1.93 | 0.00% | |
| 1.98 | 2.02 | 1.92 | 1.93 | -1.53% | |
| 1.90 | 1.96 | 1.87 | 1.96 | +1.29% | |
| 2.12 | 2.13 | 1.90 | 1.94 | -10.00% | |
| 2.20 | 2.20 | 2.13 | 2.15 | -2.71% | |
| 2.16 | 2.24 | 2.14 | 2.21 | +0.91% | |
| 2.27 | 2.32 | 2.15 | 2.19 | -3.10% | |
| 2.43 | 2.48 | 2.23 | 2.26 | -5.44% | |
| 2.49 | 2.55 | 2.38 | 2.39 | -4.02% | |
| 2.49 | 2.54 | 2.43 | 2.49 | -1.58% | |
| 2.56 | 2.65 | 2.49 | 2.53 | -3.80% | |
| 2.60 | 2.67 | 2.59 | 2.63 | -0.38% | |
| 2.70 | 2.77 | 2.64 | 2.64 | -2.22% | |
| 2.59 | 2.74 | 2.59 | 2.70 | +4.25% | |
| 2.70 | 2.70 | 2.55 | 2.59 | -3.36% | |
| 2.69 | 2.70 | 2.27 | 2.68 | -1.47% | |
| 2.81 | 2.81 | 2.67 | 2.72 | -3.55% | |
| 2.75 | 2.85 | 2.75 | 2.82 | +1.44% | |
| 2.83 | 2.83 | 2.75 | 2.78 | -1.77% | |
| 2.79 | 2.88 | 2.78 | 2.83 | +1.43% | |
| 2.79 | 2.88 | 2.78 | 2.79 | +0.36% | |
| 2.79 | 2.84 | 2.76 | 2.78 | -1.07% | |
| 2.83 | 2.87 | 2.77 | 2.81 | -1.40% | |
| 2.90 | 2.95 | 2.84 | 2.85 | -1.72% | |
| 2.92 | 2.97 | 2.86 | 2.90 | -1.36% | |
| 2.95 | 3.00 | 2.91 | 2.94 | -0.34% | |
| 2.89 | 2.98 | 2.87 | 2.95 | +0.68% | |
| 3.01 | 3.01 | 2.86 | 2.93 | -1.68% | |
| 3.01 | 3.05 | 2.95 | 2.98 | -1.00% | |
| 3.01 | 3.07 | 2.99 | 3.01 | 0.00% | |
| 3.07 | 3.17 | 3.01 | 3.01 | -2.90% | |
| 3.02 | 3.21 | 3.02 | 3.10 | +1.31% | |
| 2.94 | 3.11 | 2.93 | 3.06 | +4.08% | |
| 2.88 | 3.00 | 2.86 | 2.94 | +1.73% | |
| 2.97 | 3.08 | 2.82 | 2.89 | -3.67% | |
| 3.18 | 3.18 | 2.84 | 3.00 | -10.18% | |
| 3.36 | 3.42 | 3.21 | 3.34 | -1.47% | |
| 3.40 | 3.46 | 3.27 | 3.39 | -1.74% | |
| 3.43 | 3.50 | 3.37 | 3.45 | +0.58% | |
| 3.47 | 3.56 | 3.41 | 3.43 | -1.72% | |
| 3.40 | 3.51 | 3.23 | 3.49 | +1.16% | |
| 3.20 | 3.47 | 3.14 | 3.45 | +6.48% | |
| 3.24 | 3.30 | 3.18 | 3.24 | +1.25% | |
| 3.19 | 3.28 | 3.12 | 3.20 | 0.00% | |
| 3.35 | 3.35 | 3.16 | 3.20 | -3.61% | |
| 3.14 | 3.40 | 3.06 | 3.32 | +6.07% | |
| 3.19 | 3.33 | 3.10 | 3.13 | -3.40% | |
| 3.17 | 3.27 | 3.17 | 3.24 | +2.21% | |
| 3.06 | 3.22 | 3.06 | 3.17 | +2.92% | |
| 3.02 | 3.14 | 3.02 | 3.08 | +2.33% | |
| 3.08 | 3.14 | 2.95 | 3.01 | -4.14% | |
| 3.05 | 3.15 | 3.04 | 3.14 | +2.28% | |
| 2.89 | 3.13 | 2.88 | 3.07 | +5.50% | |
| 3.47 | 3.47 | 2.82 | 2.91 | -16.38% | |
| 3.50 | 3.60 | 3.40 | 3.48 | +2.65% | |
| 3.27 | 3.50 | 3.26 | 3.39 | +5.61% | |
| 3.55 | 3.59 | 3.17 | 3.21 | -9.58% | |
| 4.42 | 4.44 | 3.47 | 3.55 | -18.20% | |
| 4.47 | 4.65 | 4.28 | 4.34 | -3.34% | |
| 4.36 | 4.69 | 4.08 | 4.49 | +2.98% | |
| 4.30 | 4.45 | 4.18 | 4.36 | +1.63% | |
| 4.30 | 4.40 | 4.17 | 4.29 | -0.92% | |
| 3.89 | 4.45 | 3.86 | 4.33 | +12.47% | |
| 3.72 | 4.00 | 3.71 | 3.85 | +4.90% | |
| 3.52 | 3.68 | 3.42 | 3.67 | +1.94% | |
| 3.56 | 3.73 | 3.53 | 3.60 | -1.10% | |
| 3.72 | 3.74 | 3.53 | 3.64 | -1.62% | |
| 3.70 | 3.84 | 3.68 | 3.70 | -0.54% | |
| 3.71 | 3.84 | 3.63 | 3.72 | -1.06% | |
| 3.79 | 3.90 | 3.66 | 3.76 | 0.00% | |
| 3.69 | 3.88 | 3.61 | 3.76 | +0.80% | |
| 3.69 | 3.84 | 3.61 | 3.73 | +1.63% | |
| 3.77 | 3.87 | 3.67 | 3.67 | -2.39% | |
| 3.58 | 3.85 | 3.57 | 3.76 | +6.82% | |
| 3.41 | 3.70 | 3.29 | 3.52 | +3.23% | |
| 3.61 | 3.72 | 3.37 | 3.41 | -5.54% | |
| 3.69 | 3.80 | 3.57 | 3.61 | -1.10% | |
| 3.74 | 3.80 | 3.62 | 3.65 | -3.18% | |
| 3.61 | 3.92 | 3.54 | 3.77 | +4.43% | |
| 3.54 | 3.77 | 3.33 | 3.61 | +9.06% | |
| 3.35 | 3.44 | 3.13 | 3.31 | -0.30% | |
| 3.33 | 3.46 | 3.30 | 3.32 | -0.30% | |
| 3.70 | 3.73 | 3.31 | 3.33 | -10.24% | |
| 3.56 | 3.75 | 3.54 | 3.71 | +6.61% | |
| 3.52 | 3.66 | 3.43 | 3.48 | -1.42% | |
| 3.61 | 3.64 | 3.48 | 3.53 | -3.81% | |
| 3.89 | 3.89 | 3.65 | 3.67 | -3.93% | |
| 3.95 | 3.99 | 3.72 | 3.82 | -3.05% | |
| 3.95 | 3.97 | 3.86 | 3.94 | -1.50% | |
| 4.06 | 4.30 | 3.87 | 4.00 | -1.23% | |
| 3.95 | 4.30 | 3.91 | 4.05 | +2.02% | |
| 4.12 | 4.15 | 3.92 | 3.97 | -1.98% | |
| 3.88 | 4.25 | 3.85 | 4.05 | +1.50% | |
| 3.49 | 4.03 | 3.42 | 3.99 | +14.33% | |
| 3.68 | 3.68 | 3.47 | 3.49 | -5.68% | |
| 3.52 | 3.72 | 3.51 | 3.70 | +6.02% | |
| 3.75 | 3.78 | 3.47 | 3.49 | -6.18% | |
| 3.80 | 3.83 | 3.60 | 3.72 | -2.62% | |
| 3.70 | 3.83 | 3.56 | 3.82 | +5.23% | |
| 3.68 | 3.74 | 3.54 | 3.63 | -3.71% | |
| 3.93 | 3.93 | 3.64 | 3.77 | -3.58% | |
| 3.89 | 4.00 | 3.82 | 3.91 | +1.30% | |
| 3.80 | 4.00 | 3.70 | 3.86 | +1.58% | |
| 3.74 | 3.80 | 3.58 | 3.80 | +1.33% | |
| 3.86 | 3.93 | 3.60 | 3.75 | 0.00% | |
| 3.90 | 4.00 | 3.60 | 3.75 | -3.85% | |
| 4.18 | 4.20 | 3.82 | 3.90 | -6.02% | |
| 3.82 | 4.38 | 3.68 | 4.15 | +8.07% | |
| 3.97 | 4.04 | 3.80 | 3.84 | -1.54% | |
| 3.99 | 4.00 | 3.60 | 3.90 | -2.50% | |
| 3.62 | 4.05 | 3.54 | 4.00 | +10.80% | |
| 3.46 | 3.61 | 3.36 | 3.61 | +4.34% | |
| 3.16 | 3.49 | 3.08 | 3.46 | +9.15% | |
| 3.36 | 3.38 | 3.12 | 3.17 | -5.37% | |
| 3.24 | 3.42 | 3.07 | 3.35 | +5.35% | |
| 3.06 | 3.20 | 2.92 | 3.18 | +4.95% | |
| 2.88 | 3.05 | 2.85 | 3.03 | +7.83% | |
| 2.68 | 2.91 | 2.45 | 2.81 | +6.44% | |
| 2.87 | 2.90 | 2.61 | 2.64 | -6.38% | |
| 2.88 | 3.17 | 2.81 | 2.82 | -0.70% | |
| 2.92 | 3.07 | 2.79 | 2.84 | -0.87% | |
| 2.76 | 2.88 | 2.62 | 2.87 | +11.05% | |
| 2.50 | 2.61 | 2.38 | 2.58 | +5.31% | |
| 2.35 | 2.50 | 2.35 | 2.45 | +3.81% | |
| 2.56 | 2.62 | 2.31 | 2.36 | -7.81% | |
| 2.73 | 2.73 | 2.34 | 2.56 | -7.25% | |
| 2.81 | 2.89 | 2.70 | 2.76 | -1.43% | |
| 2.77 | 2.86 | 2.75 | 2.80 | -0.36% | |
| 2.87 | 2.87 | 2.70 | 2.81 | -1.06% | |
| 2.74 | 2.95 | 2.72 | 2.84 | +4.41% | |
| 2.68 | 2.80 | 2.66 | 2.72 | +3.42% | |
| 2.57 | 2.67 | 2.48 | 2.63 | +1.94% | |
| 2.71 | 2.72 | 2.45 | 2.58 | -3.37% | |
| 2.84 | 2.84 | 2.55 | 2.67 | -4.64% | |
| 2.65 | 2.84 | 2.60 | 2.80 | +5.26% | |
| 2.80 | 2.80 | 2.56 | 2.66 | -7.32% | |
| 3.05 | 3.05 | 2.82 | 2.87 | -7.12% | |
| 3.08 | 3.15 | 2.77 | 3.09 | +0.65% | |
| 2.76 | 3.07 | 2.75 | 3.07 | +14.98% | |
| 2.43 | 2.75 | 2.43 | 2.67 | +10.33% | |
| 2.68 | 2.71 | 2.39 | 2.42 | -8.68% | |
| 2.66 | 2.75 | 2.65 | 2.65 | -0.38% | |
| 2.69 | 2.82 | 2.55 | 2.66 | +0.76% | |
| 2.47 | 2.66 | 2.42 | 2.64 | +9.09% | |
| 2.39 | 2.74 | 2.39 | 2.42 | +0.83% | |
| 2.46 | 2.46 | 2.23 | 2.40 | -2.04% | |
| 2.33 | 2.45 | 2.23 | 2.45 | +9.87% | |
| 2.34 | 2.34 | 2.16 | 2.23 | -5.51% | |
| 2.19 | 2.36 | 2.17 | 2.36 | +8.76% | |
| 2.39 | 2.42 | 2.16 | 2.17 | -7.66% | |
| 2.47 | 2.47 | 2.35 | 2.35 | -2.89% | |
| 2.40 | 2.52 | 2.33 | 2.42 | -2.02% | |
| 2.45 | 2.77 | 2.39 | 2.47 | -0.80% | |
| 2.56 | 2.84 | 2.32 | 2.49 | +2.05% | |
| 2.53 | 2.56 | 2.26 | 2.44 | -2.79% | |
| 2.34 | 2.61 | 2.34 | 2.51 | +10.57% | |
| 2.45 | 2.45 | 2.19 | 2.27 | -7.35% | |
| 2.20 | 2.47 | 2.20 | 2.45 | +12.39% | |
| 2.09 | 2.24 | 2.04 | 2.18 | +7.92% | |
| 2.22 | 2.37 | 1.95 | 2.02 | 0.00% | |
| 2.05 | 2.13 | 2.02 | 2.02 | -2.42% | |
| 2.18 | 2.23 | 2.04 | 2.07 | -5.48% | |
| 2.21 | 2.24 | 2.18 | 2.19 | -1.79% | |
| 2.18 | 2.23 | 2.18 | 2.23 | 0.00% | |
| 2.24 | 2.26 | 2.15 | 2.23 | -0.45% | |
| 2.23 | 2.27 | 2.16 | 2.24 | +0.45% | |
| 2.22 | 2.26 | 2.22 | 2.23 | +0.22% | |
| 2.30 | 2.31 | 2.15 | 2.23 | -5.32% | |
| 2.51 | 2.54 | 2.35 | 2.35 | -6.37% | |
| 2.48 | 2.55 | 2.34 | 2.51 | +2.87% | |
| 2.25 | 2.47 | 2.24 | 2.44 | +11.42% | |
| 2.27 | 2.27 | 2.14 | 2.19 | -2.62% | |
| 2.18 | 2.28 | 2.18 | 2.25 | +4.36% | |
| 2.23 | 2.30 | 2.13 | 2.16 | -2.05% | |
| 2.25 | 2.25 | 2.08 | 2.20 | -0.45% | |
| 2.13 | 2.29 | 2.13 | 2.21 | +3.76% | |
| 2.09 | 2.21 | 2.09 | 2.13 | +2.40% | |
| 2.08 | 2.15 | 2.02 | 2.08 | -0.95% | |
| 2.08 | 2.13 | 1.99 | 2.10 | +1.94% | |
| 2.14 | 2.20 | 2.04 | 2.06 | -5.94% | |
| 2.33 | 2.33 | 2.11 | 2.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DTI chart for longer ranges.