Drilling Tools International Corp.
DTINASDAQEnergy● Active
$2.67
$-0.01(-0.37%)
Market Cap$93821384
P/E Ratio—
52W High$4.69
52W Low$1.65
Drilling Tools International Corp.（DTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dti · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.24
Jan 4, 2023
-76.5% from here
5-Year Low5Y
$1.43
Apr 7, 2025
+84.6% from low
IPO Priceadj.
$9.85
Dec 29, 2021
-73.2% since IPO
1 Year Ago
$3.10
Jun 9, 2025
-14.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.69 | $2.70 | $2.27 | $2.68 | $2.68 | 510K | -0.37% |
| Jun 5, 2026 | $2.81 | $2.81 | $2.67 | $2.72 | $2.72 | 200K | -3.20% |
| Jun 4, 2026 | $2.75 | $2.85 | $2.75 | $2.82 | $2.82 | 105K | +2.55% |
| Jun 3, 2026 | $2.83 | $2.83 | $2.75 | $2.78 | $2.78 | 235K | -1.77% |
| Jun 2, 2026 | $2.79 | $2.88 | $2.78 | $2.83 | $2.83 | 247K | +1.43% |
| Jun 1, 2026 | $2.79 | $2.88 | $2.78 | $2.79 | $2.79 | 189K | +0.00% |
| May 29, 2026 | $2.79 | $2.84 | $2.76 | $2.78 | $2.78 | 186K | -0.36% |
| May 28, 2026 | $2.83 | $2.87 | $2.77 | $2.81 | $2.81 | 350K | -0.71% |
| May 27, 2026 | $2.90 | $2.95 | $2.84 | $2.85 | $2.85 | 310K | -1.72% |
| May 26, 2026 | $2.92 | $2.97 | $2.86 | $2.90 | $2.90 | 252K | -0.68% |
| May 22, 2026 | $2.95 | $3.00 | $2.91 | $2.94 | $2.94 | 217K | -0.34% |
| May 21, 2026 | $2.89 | $2.98 | $2.87 | $2.95 | $2.95 | 201K | +2.08% |
| May 20, 2026 | $3.01 | $3.01 | $2.86 | $2.93 | $2.93 | 223K | -2.66% |
| May 19, 2026 | $3.01 | $3.05 | $2.95 | $2.98 | $2.98 | 116K | -1.00% |
| May 18, 2026 | $3.01 | $3.07 | $2.99 | $3.01 | $3.01 | 139K | +0.00% |
| May 15, 2026 | $3.07 | $3.17 | $3.01 | $3.01 | $3.01 | 151K | -1.95% |
| May 14, 2026 | $3.02 | $3.21 | $3.02 | $3.10 | $3.10 | 256K | +2.65% |
| May 13, 2026 | $2.94 | $3.11 | $2.93 | $3.06 | $3.06 | 223K | +4.08% |
| May 12, 2026 | $2.88 | $3.00 | $2.86 | $2.94 | $2.94 | 184K | +2.08% |
| May 11, 2026 | $2.97 | $3.08 | $2.82 | $2.89 | $2.89 | 887K | -2.69% |
Showing 1–20 of 1,114 records
Annual Stock Price Performance · DTI
Jan 1 → Dec 31 · 6 years2026+7.2%$2.50 → $2.68
+7.2%
2025-26.4%$3.33 → $2.45
-26.4%
2024-0.6%$3.29 → $3.27
-0.6%
2023-68.8%$10.24 → $3.20
-68.8%
2022+4.0%$9.85 → $10.24
+4.0%
2021+0.0%$9.85 → $9.85
+0.0%
Best Year2026 · +7.2%
Worst Year2023 · -68.8%
Positive Years3 / 6
Avg Annual Return-14.1%
6Y Total Return-72.8%
6Y CAGR~-19.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DTI?
If you invested $1,000 in DTI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$268
Total Return-73.2%
CAGR~-23.2% / yr
Profit$-732
Based on Dec 29, 2021 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Drilling Tools International Corp.（DTI）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTI 历史股价FMP 日线复权 OHLCV