Nasdaq · DTI · stock
Drilling Tools International Corp (DTI) stock price history
Every Nasdaq trading session of Drilling Tools International Corp from Dec 29, 2021 to Sep 29, 2026: 1,192 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTI adjusted close, 2021 to 2026
- $10.56
- All time high, 2023
- $4.69
- 52 week high, $1.87 low
- 1,192
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DTI key facts
- Drilling Tools International Corp (DTI) closed at $2.30 on Sep 29, 2026 on Nasdaq.
- DTI's all time high close is $10.56, set on May 22, 2023; its all time low close is $1.58 on Apr 7, 2025.
- DTI's 52 week range is $1.87 to $4.69.
- DTI returned +1.3% over the year to Sep 29, 2026.
- Since Dec 29, 2021 DTI returned -77%, -26.4% a year compounded.
- DTI's deepest drawdown was -85.0% from May 25, 2023 to Apr 7, 2025.
- DataCedar holds 1,192 daily sessions of DTI history from Dec 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DTI price chart, 2021 to 2026
DTI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | +19.2% |
| 6 months | -37.3% |
| Year to date | -2.5% |
| 1 year | +1.3% |
| 3 years | -41.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 29, 2021 | -76.6% |
| Compound annual growth, 4.8 years | -26.4% |
DTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.56 on May 22, 2023
- All time low close
- $1.58 on Apr 7, 2025
- 52 week high
- $4.69 on Apr 6, 2026
- 52 week low
- $1.87 on Jun 26, 2026
- Deepest drawdown
- -85.0% from May 25, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +19.7% on Jul 8, 2024
- Worst single session
- -28.4% on Jun 20, 2023
- Volatility, 1 year annualised
- 73.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2022, +4%
- Worst calendar year
- 2023, -69%
DTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 29, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.50 | $4.69 | $1.87 | $2.30 | -6.1% | 56.8M | 186 |
| 2025 | $3.33 | $3.82 | $1.43 | $2.45 | -25.1% | 19.1M | 250 |
| 2024 | $3.29 | $6.36 | $2.43 | $3.27 | +2.2% | 12.6M | 252 |
| 2023 | $10.24 | $11.24 | $2.98 | $3.20 | -68.7% | 19.4M | 250 |
| 2022 | $9.85 | $10.65 | $9.82 | $10.24 | +4.0% | 8.3M | 251 |
| 2021 | $9.85 | $9.90 | $9.82 | $9.85 | n/a | 675.5K | 3 |
DTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.30 | -6.9% |
| August 2026 | $2.47 | +5.1% |
| July 2026 | $2.35 | +21.8% |
| June 2026 | $1.93 | -30.6% |
| May 2026 | $2.78 | -19.4% |
| April 2026 | $3.45 | -20.3% |
| March 2026 | $4.33 | +24.4% |
| February 2026 | $3.48 | -8.4% |
| January 2026 | $3.80 | +55.1% |
| December 2025 | $2.45 | +2.1% |
| November 2025 | $2.40 | +7.6% |
| October 2025 | $2.23 | -3.0% |
About the DTI data
Daily bars. 1,192 sessions from Dec 29, 2021 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
DTI share price history
