DHI Group, Inc. - DHX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.31	2.19	2.19	2.42	2.19	68,900
August 14, 2025	2.25	2.36	2.36	2.36	2.15	69,900
August 13, 2025	2.3	2.23	2.23	2.36	2.19	47,900
August 12, 2025	2.01	2.34	2.34	2.4	2.01	73,600
August 11, 2025	2.37	2.02	2.02	2.42	2.02	111,300
August 08, 2025	2.49	2.42	2.42	2.5	2.39	27,900
August 07, 2025	2.4	2.49	2.49	2.57	2.37	50,900
August 06, 2025	2.79	2.71	2.71	2.82	2.69	50,400
August 05, 2025	2.66	2.81	2.81	2.88	2.66	54,201
August 04, 2025	2.65	2.69	2.69	2.82	2.65	43,602
August 01, 2025	2.63	2.62	2.62	2.71	2.52	45,811
July 31, 2025	2.68	2.66	2.66	2.7	2.62	13,935
July 30, 2025	2.83	2.65	2.65	2.83	2.55	106,900
July 29, 2025	2.82	2.83	2.83	2.9	2.81	35,185
July 28, 2025	2.75	2.82	2.82	2.88	2.74	27,500
July 25, 2025	2.84	2.78	2.78	2.91	2.78	23,469
July 24, 2025	2.75	2.85	2.85	2.85	2.53	103,500
July 23, 2025	2.72	2.77	2.77	2.86	2.72	59,634
July 22, 2025	2.74	2.76	2.76	2.93	2.69	61,306
July 21, 2025	2.55	2.78	2.78	2.82	2.5	108,750
July 18, 2025	2.66	2.6	2.6	2.71	2.57	49,526
July 17, 2025	2.62	2.74	2.74	2.84	2.62	41,825
July 16, 2025	2.55	2.66	2.66	2.74	2.52	44,400
July 15, 2025	2.86	2.6	2.6	2.88	2.57	236,322
July 14, 2025	2.86	2.86	2.86	2.94	2.86	89,260
July 11, 2025	2.9	2.91	2.91	2.96	2.85	43,736
July 10, 2025	2.93	2.95	2.95	2.97	2.85	79,518
July 09, 2025	3.03	2.98	2.98	3.12	2.95	75,908
July 08, 2025	3.25	3.02	3.02	3.26	3.01	116,200
July 07, 2025	3.02	3.25	3.25	3.34	2.98	205,622
July 03, 2025	3.17	3.07	3.07	3.34	3.05	133,249
July 02, 2025	3.14	3.17	3.17	3.21	3.06	81,600
July 01, 2025	2.96	3.14	3.14	3.17	2.83	177,245
June 30, 2025	2.97	2.97	2.97	3.02	2.88	110,799
June 27, 2025	2.94	2.97	2.97	2.97	2.85	97,824
June 26, 2025	2.55	2.93	2.93	2.99	2.55	198,519
June 25, 2025	2.6	2.61	2.61	2.65	2.56	75,532
June 24, 2025	2.71	2.55	2.55	2.71	2.54	50,600
June 23, 2025	2.56	2.69	2.69	2.75	2.52	113,700
June 20, 2025	2.58	2.56	2.56	2.63	2.56	86,800
June 18, 2025	2.4	2.56	2.56	2.61	2.4	78,700
June 17, 2025	2.51	2.37	2.37	2.55	2.37	107,317
June 16, 2025	2.53	2.54	2.54	2.65	2.46	93,500
June 13, 2025	2.52	2.51	2.51	2.6	2.51	79,500
June 12, 2025	2.54	2.59	2.59	2.65	2.49	99,900
June 11, 2025	2.45	2.57	2.57	2.57	2.42	100,300
June 10, 2025	2.44	2.45	2.45	2.5	2.4	94,543
June 09, 2025	2.42	2.38	2.38	2.49	2.38	106,700
June 06, 2025	2.42	2.37	2.37	2.47	2.37	76,200
June 05, 2025	2.32	2.4	2.4	2.48	2.28	119,110
June 04, 2025	2.32	2.32	2.32	2.44	2.26	102,132
June 03, 2025	2.31	2.32	2.32	2.38	2.19	124,243
June 02, 2025	2.15	2.3	2.3	2.35	2.15	134,000
May 30, 2025	2.02	2.15	2.15	2.15	2.02	77,000
May 29, 2025	2.07	2.07	2.07	2.1	1.98	108,500
May 28, 2025	2.08	2.09	2.09	2.13	2.03	79,200
May 27, 2025	1.95	2.05	2.05	2.14	1.95	96,708
May 23, 2025	1.97	1.93	1.93	2.03	1.91	41,374
May 22, 2025	1.88	1.99	1.99	2.09	1.88	90,847
May 21, 2025	2	1.84	1.84	2.07	1.84	112,636

DHI Group, Inc. (DHX) NYSE