DHI Group, Inc. Common Stock (DHX)

Historical Prices For DHI Group, Inc. Common Stock (DHX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.03	2.10	2.02	2.05	324,874	2.05
10/22/2025	2.02	2.05	2.02	2.02	139,206	2.02
10/21/2025	2.06	2.07	2.02	2.03	79,822	2.03
10/20/2025	2.06	2.07	2.02	2.05	82,817	2.05
10/17/2025	2.03	2.11	2.02	2.02	125,125	2.02
10/16/2025	2.03	2.06	1.95	2.06	522,976	2.06
10/15/2025	2.11	2.15	2.00	2.06	172,226	2.06
10/14/2025	2.14	2.19	2.05	2.06	236,245	2.06
10/13/2025	2.15	2.18	1.99	2.13	260,118	2.13
10/10/2025	2.30	2.33	2.11	2.15	1,701,098	2.15
10/09/2025	2.38	2.43	2.27	2.30	421,327	2.30
10/08/2025	2.44	2.44	2.36	2.44	3,375,599	2.44
10/07/2025	2.59	2.59	2.41	2.43	428,970	2.43
10/06/2025	2.64	2.69	2.46	2.51	202,221	2.51
10/03/2025	2.68	2.76	2.61	2.67	103,036	2.67
10/02/2025	2.67	2.75	2.65	2.67	86,981	2.67
10/01/2025	2.75	2.81	2.64	2.64	208,737	2.64
9/30/2025	2.81	2.88	2.72	2.78	85,266	2.78
9/29/2025	2.74	2.88	2.74	2.86	114,995	2.86
9/26/2025	2.87	2.90	2.71	2.74	92,605	2.74
9/25/2025	2.80	2.97	2.80	2.85	142,828	2.85
9/24/2025	2.76	2.95	2.76	2.88	85,781	2.88
9/23/2025	2.95	2.95	2.76	2.81	105,930	2.81
9/22/2025	2.85	3.02	2.85	2.94	236,798	2.94
9/19/2025	2.95	2.98	2.86	2.87	170,423	2.87
9/18/2025	2.90	3.00	2.90	2.96	149,752	2.96
9/17/2025	2.95	2.99	2.84	2.91	206,994	2.91
9/16/2025	2.95	2.99	2.92	2.96	115,376	2.96
9/15/2025	2.95	2.98	2.85	2.95	164,677	2.95
9/12/2025	2.91	3.01	2.90	2.94	142,520	2.94
9/11/2025	2.95	3.02	2.89	2.94	176,614	2.94
9/10/2025	2.80	3.01	2.80	2.97	151,204	2.97
9/09/2025	2.90	2.93	2.68	2.81	183,470	2.81
9/08/2025	3.00	3.07	2.92	2.98	176,005	2.98
9/05/2025	2.96	3.01	2.94	2.97	182,595	2.97
9/04/2025	3.13	3.14	2.88	3.01	205,560	3.01
9/03/2025	2.81	3.23	2.81	3.05	319,333	3.05
9/02/2025	2.73	2.85	2.69	2.82	245,953	2.82
8/29/2025	2.79	2.83	2.69	2.75	985,685	2.75
8/28/2025	2.76	2.94	2.69	2.72	280,680	2.72
8/27/2025	2.86	2.92	2.70	2.70	223,103	2.70
8/26/2025	2.61	2.85	2.61	2.83	205,616	2.83
8/25/2025	2.65	2.91	2.60	2.60	200,102	2.60
8/22/2025	2.53	2.67	2.45	2.61	64,296	2.61
8/21/2025	2.72	2.91	2.52	2.53	192,534	2.53
8/20/2025	2.61	2.76	2.56	2.69	216,406	2.69
8/19/2025	2.34	2.79	2.34	2.55	218,691	2.55
8/18/2025	2.22	2.41	2.17	2.30	34,121	2.30
8/15/2025	2.31	2.42	2.19	2.19	68,890	2.19
8/14/2025	2.25	2.36	2.15	2.36	69,871	2.36
8/13/2025	2.30	2.36	2.19	2.23	47,886	2.23
8/12/2025	2.01	2.40	2.01	2.34	73,583	2.34
8/11/2025	2.37	2.42	2.02	2.02	111,281	2.02
8/08/2025	2.49	2.50	2.39	2.42	27,887	2.42
8/07/2025	2.40	2.57	2.37	2.49	50,858	2.49
8/06/2025	2.79	2.82	2.69	2.71	50,389	2.71
8/05/2025	2.66	2.88	2.66	2.81	54,201	2.81
8/04/2025	2.65	2.82	2.65	2.69	43,602	2.69
8/01/2025	2.63	2.71	2.52	2.62	45,811	2.62
7/31/2025	2.68	2.70	2.62	2.66	13,935	2.66
7/30/2025	2.83	2.83	2.55	2.65	106,898	2.65
7/29/2025	2.82	2.90	2.81	2.83	35,185	2.83
7/28/2025	2.75	2.88	2.74	2.82	27,472	2.82
7/25/2025	2.84	2.91	2.78	2.78	23,469	2.78
7/24/2025	2.75	2.85	2.53	2.85	103,463	2.85