DLHC Historical Prices
DLH Holdings Corp. · daily open, high, low, close & volume
Trading days
249
Period high
6.88
Period low
3.38
Period change
-40.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.70 | 3.74 | 3.56 | 3.69 | +5.13% | 8,757 |
| Nov 3, 2026 | 3.62 | 3.68 | 3.51 | 3.51 | -3.84% | 6,110 |
| Nov 2, 2026 | 3.68 | 3.70 | 3.65 | 3.65 | +0.55% | 4,766 |
| Oct 30, 2026 | 3.59 | 3.67 | 3.59 | 3.63 | -0.82% | 5,027 |
| Oct 29, 2026 | 3.63 | 3.71 | 3.58 | 3.66 | -0.54% | 16,588 |
| Oct 28, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | +1.10% | 1,584 |
| Oct 27, 2026 | 3.57 | 3.74 | 3.56 | 3.64 | +0.83% | 36,029 |
| Oct 26, 2026 | 3.64 | 3.73 | 3.56 | 3.61 | -4.24% | 5,508 |
| Oct 23, 2026 | 3.60 | 3.77 | 3.59 | 3.77 | +1.34% | 5,128 |
| Oct 22, 2026 | 3.82 | 3.86 | 3.57 | 3.72 | -3.38% | 36,721 |
| Oct 21, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | -0.26% | 18,056 |
| Oct 20, 2026 | 3.80 | 3.92 | 3.80 | 3.86 | +2.12% | 2,398 |
| Oct 19, 2026 | 3.94 | 4.00 | 3.78 | 3.78 | -4.30% | 8,566 |
| Oct 16, 2026 | 3.97 | 3.99 | 3.95 | 3.95 | -1.25% | 5,388 |
| Oct 15, 2026 | 4.03 | 4.09 | 3.99 | 4.00 | -0.74% | 2,450 |
| Oct 14, 2026 | 4.07 | 4.20 | 3.94 | 4.03 | +0.62% | 8,308 |
| Oct 13, 2026 | 4.31 | 4.31 | 4.00 | 4.00 | -5.09% | 17,093 |
| Oct 12, 2026 | 4.21 | 4.25 | 4.16 | 4.22 | -2.09% | 12,915 |
| Oct 9, 2026 | 4.13 | 4.31 | 4.13 | 4.31 | +1.41% | 3,371 |
| Oct 8, 2026 | 4.20 | 4.28 | 4.20 | 4.25 | +1.19% | 11,411 |
| Oct 7, 2026 | 4.19 | 4.21 | 4.02 | 4.20 | +0.24% | 8,789 |
| Oct 6, 2026 | 4.12 | 4.21 | 4.12 | 4.19 | +2.70% | 6,576 |
| Oct 5, 2026 | 4.07 | 4.32 | 4.03 | 4.08 | +0.74% | 40,983 |
| Oct 2, 2026 | 3.81 | 4.06 | 3.81 | 4.05 | +10.05% | 15,900 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.65 | 3.68 | -0.54% | 8,043 |
| Sep 30, 2026 | 3.59 | 3.84 | 3.59 | 3.70 | +5.11% | 26,766 |
| Sep 29, 2026 | 3.44 | 3.66 | 3.41 | 3.52 | +1.73% | 21,885 |
| Sep 28, 2026 | 3.71 | 3.71 | 3.38 | 3.46 | -2.54% | 20,569 |
| Sep 25, 2026 | 3.84 | 3.84 | 3.55 | 3.55 | -5.84% | 24,302 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.77 | 3.77 | -2.08% | 1,382 |
| Sep 23, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | -3.02% | 6,035 |
| Sep 22, 2026 | 4.07 | 4.08 | 3.97 | 3.97 | -0.75% | 6,051 |
| Sep 21, 2026 | 4.04 | 4.15 | 3.92 | 4.00 | +2.30% | 7,109 |
| Sep 18, 2026 | 3.90 | 3.95 | 3.85 | 3.91 | +0.77% | 14,789 |
| Sep 17, 2026 | 3.85 | 3.97 | 3.77 | 3.88 | -2.76% | 20,968 |
| Sep 16, 2026 | 4.03 | 4.09 | 3.72 | 3.99 | +9.92% | 36,107 |
| Sep 15, 2026 | 3.77 | 3.81 | 3.61 | 3.63 | -3.46% | 9,487 |
| Sep 14, 2026 | 3.90 | 4.04 | 3.76 | 3.76 | -4.33% | 9,643 |
| Sep 11, 2026 | 4.04 | 4.04 | 3.80 | 3.93 | +2.88% | 9,565 |
| Sep 9, 2026 | 3.95 | 4.00 | 3.82 | 3.82 | -3.29% | 10,824 |
| Sep 8, 2026 | 4.11 | 4.11 | 3.93 | 3.95 | -2.95% | 12,316 |
| Sep 4, 2026 | 4.07 | 4.16 | 4.02 | 4.07 | -1.21% | 7,662 |
| Sep 3, 2026 | 4.32 | 4.33 | 4.11 | 4.12 | -4.63% | 14,428 |
| Sep 2, 2026 | 4.38 | 4.45 | 4.32 | 4.32 | -0.58% | 5,948 |
| Aug 31, 2026 | 4.39 | 4.42 | 4.33 | 4.34 | -1.25% | 17,185 |
| Aug 28, 2026 | 4.44 | 4.54 | 4.40 | 4.40 | -1.79% | 21,161 |
| Aug 27, 2026 | 4.47 | 4.53 | 4.38 | 4.48 | +0.90% | 6,020 |
| Aug 26, 2026 | 4.48 | 4.54 | 4.35 | 4.44 | -1.44% | 11,233 |
| Aug 25, 2026 | 4.50 | 4.57 | 4.48 | 4.50 | +0.78% | 5,477 |
| Aug 24, 2026 | 4.62 | 4.62 | 4.47 | 4.47 | -1.32% | 2,618 |
| Aug 21, 2026 | 4.57 | 4.61 | 4.50 | 4.53 | +0.00% | 4,703 |
| Aug 20, 2026 | 4.58 | 4.61 | 4.53 | 4.53 | -0.66% | 2,514 |
| Aug 19, 2026 | 4.50 | 4.61 | 4.50 | 4.56 | +0.88% | 16,910 |
| Aug 18, 2026 | 4.58 | 4.61 | 4.45 | 4.52 | +0.44% | 26,794 |
| Aug 17, 2026 | 4.66 | 4.66 | 4.49 | 4.50 | -3.43% | 40,242 |
| Aug 14, 2026 | 4.68 | 4.86 | 4.66 | 4.66 | -1.58% | 6,130 |
| Aug 13, 2026 | 4.75 | 4.79 | 4.65 | 4.74 | +1.28% | 5,609 |
| Aug 12, 2026 | 4.76 | 4.77 | 4.63 | 4.67 | -1.79% | 16,250 |
| Aug 11, 2026 | 4.77 | 4.87 | 4.76 | 4.76 | -1.75% | 9,154 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.76 | 4.84 | +0.52% | 14,260 |
| Aug 7, 2026 | 4.76 | 4.89 | 4.74 | 4.82 | -0.82% | 12,700 |
| Aug 6, 2026 | 4.79 | 4.89 | 4.75 | 4.86 | +0.41% | 11,004 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.80 | 4.84 | +0.00% | 11,117 |
| Aug 4, 2026 | 5.03 | 5.03 | 4.71 | 4.84 | -3.59% | 54,227 |
| Aug 3, 2026 | 4.95 | 5.02 | 4.93 | 5.02 | +2.87% | 8,621 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.84 | 4.88 | -0.41% | 4,558 |
| Jul 30, 2026 | 5.12 | 5.12 | 4.74 | 4.90 | -9.26% | 53,718 |
| Jul 29, 2026 | 5.28 | 5.40 | 5.08 | 5.40 | +3.45% | 7,967 |
| Jul 28, 2026 | 5.28 | 5.44 | 5.15 | 5.22 | +0.00% | 36,088 |
| Jul 27, 2026 | 5.09 | 5.28 | 5.09 | 5.22 | +2.55% | 11,408 |
| Jul 24, 2026 | 5.10 | 5.11 | 5.07 | 5.09 | +0.39% | 2,155 |
| Jul 23, 2026 | 5.13 | 5.17 | 5.07 | 5.07 | -1.17% | 2,929 |
| Jul 22, 2026 | 5.33 | 5.33 | 5.10 | 5.13 | -5.00% | 7,771 |
| Jul 21, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | +1.31% | 7,349 |
| Jul 20, 2026 | 5.48 | 5.48 | 5.31 | 5.33 | -3.09% | 4,857 |
| Jul 17, 2026 | 5.52 | 5.54 | 5.31 | 5.50 | -1.26% | 11,628 |
| Jul 16, 2026 | 5.38 | 5.65 | 5.32 | 5.57 | +3.53% | 12,844 |
| Jul 15, 2026 | 5.25 | 5.55 | 5.24 | 5.38 | +2.48% | 58,966 |
| Jul 14, 2026 | 5.17 | 5.29 | 5.14 | 5.25 | +0.57% | 17,659 |
| Jul 13, 2026 | 5.10 | 5.22 | 5.06 | 5.22 | +3.78% | 32,073 |
| Jul 10, 2026 | 5.08 | 5.14 | 5.03 | 5.03 | -0.98% | 18,055 |
| Jul 9, 2026 | 5.14 | 5.14 | 5.05 | 5.08 | -1.74% | 41,818 |
| Jul 8, 2026 | 5.23 | 5.23 | 5.10 | 5.17 | -1.52% | 18,605 |
| Jul 7, 2026 | 5.16 | 5.36 | 5.15 | 5.25 | +2.34% | 25,574 |
| Jul 6, 2026 | 5.22 | 5.28 | 5.13 | 5.13 | -2.47% | 37,442 |
| Jul 2, 2026 | 5.21 | 5.28 | 5.20 | 5.26 | -0.75% | 43,062 |
| Jul 1, 2026 | 5.24 | 5.40 | 5.21 | 5.30 | +0.95% | 22,856 |
| Jun 30, 2026 | 5.21 | 5.46 | 5.17 | 5.25 | -0.94% | 88,400 |
| Jun 29, 2026 | 5.25 | 5.50 | 5.18 | 5.30 | +0.76% | 32,994 |
| Jun 26, 2026 | 5.56 | 5.56 | 5.12 | 5.26 | -4.36% | 208,513 |
| Jun 25, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | +0.00% | 2,171,504 |
| Jun 24, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | -0.36% | 10,431 |
| Jun 23, 2026 | 5.52 | 5.52 | 5.50 | 5.52 | +0.00% | 2,379 |
| Jun 22, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | +1.47% | 2,969 |
| Jun 18, 2026 | 5.51 | 5.51 | 5.44 | 5.44 | -1.09% | 14,691 |
| Jun 17, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | +0.55% | 7,355 |
| Jun 16, 2026 | 5.53 | 5.53 | 5.47 | 5.47 | -0.91% | 12,108 |
| Jun 15, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | +0.18% | 4,819 |
| Jun 12, 2026 | 5.56 | 5.57 | 5.51 | 5.51 | -0.18% | 9,956 |
| Jun 11, 2026 | 5.56 | 5.56 | 5.50 | 5.52 | -0.54% | 16,088 |
| Jun 10, 2026 | 5.59 | 5.60 | 5.55 | 5.55 | -0.18% | 5,223 |
| Jun 9, 2026 | 5.54 | 5.63 | 5.54 | 5.56 | +1.28% | 2,798 |
| Jun 8, 2026 | 5.63 | 5.63 | 5.49 | 5.49 | -1.61% | 9,451 |
| Jun 5, 2026 | 5.68 | 5.78 | 5.56 | 5.58 | -1.06% | 7,712 |
| Jun 4, 2026 | 5.58 | 5.66 | 5.53 | 5.64 | +2.36% | 14,174 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.50 | 5.51 | +0.18% | 2,757 |
| Jun 2, 2026 | 5.51 | 5.61 | 5.50 | 5.50 | -1.79% | 15,082 |
| Jun 1, 2026 | 5.54 | 5.60 | 5.50 | 5.60 | -0.18% | 6,377 |
| May 29, 2026 | 5.60 | 5.62 | 5.60 | 5.61 | +0.18% | 6,350 |
| May 28, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | +0.00% | 2,300 |
| May 27, 2026 | 5.57 | 5.60 | 5.50 | 5.60 | +1.45% | 12,629 |
| May 26, 2026 | 5.53 | 5.58 | 5.52 | 5.52 | -0.54% | 3,530 |
| May 22, 2026 | 5.59 | 5.59 | 5.52 | 5.55 | +0.00% | 27,902 |
| May 21, 2026 | 5.54 | 5.61 | 5.50 | 5.55 | +0.00% | 13,959 |
| May 20, 2026 | 5.52 | 5.64 | 5.50 | 5.55 | +0.54% | 7,353 |
| May 19, 2026 | 5.50 | 5.66 | 5.50 | 5.52 | +0.36% | 7,154 |
| May 18, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | +1.10% | 10,554 |
| May 15, 2026 | 5.52 | 5.70 | 5.44 | 5.44 | -1.09% | 6,073 |
| May 14, 2026 | 5.52 | 5.66 | 5.50 | 5.50 | +0.00% | 2,315 |
| May 13, 2026 | 5.56 | 5.57 | 5.50 | 5.50 | -2.14% | 126,410 |
| May 12, 2026 | 5.63 | 5.64 | 5.55 | 5.62 | -0.71% | 6,065 |
| May 11, 2026 | 5.75 | 5.75 | 5.63 | 5.66 | -2.58% | 9,991 |
| May 8, 2026 | 5.90 | 5.90 | 5.76 | 5.81 | +1.40% | 4,058 |
| May 7, 2026 | 5.66 | 5.79 | 5.55 | 5.73 | +2.32% | 20,712 |
| May 6, 2026 | 5.53 | 5.64 | 5.53 | 5.60 | -0.88% | 4,847 |
| May 5, 2026 | 5.65 | 5.65 | 5.64 | 5.65 | -0.18% | 4,245 |
| May 4, 2026 | 5.63 | 5.72 | 5.63 | 5.66 | -1.74% | 7,517 |
| May 1, 2026 | 5.72 | 5.81 | 5.72 | 5.76 | -1.03% | 3,693 |
| Apr 30, 2026 | 5.62 | 5.85 | 5.62 | 5.82 | +0.17% | 1,505 |
| Apr 29, 2026 | 5.70 | 5.83 | 5.70 | 5.81 | -0.68% | 1,542 |
| Apr 28, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | -2.17% | 1,166 |
| Apr 27, 2026 | 5.95 | 5.99 | 5.92 | 5.98 | -0.66% | 34,687 |
| Apr 24, 2026 | 6.08 | 6.08 | 5.82 | 6.02 | -0.17% | 7,306 |
| Apr 23, 2026 | 5.85 | 6.03 | 5.85 | 6.03 | +1.69% | 4,435 |
| Apr 22, 2026 | 6.02 | 6.06 | 5.70 | 5.93 | +0.00% | 3,570 |
| Apr 21, 2026 | 5.71 | 6.11 | 5.71 | 5.93 | -6.32% | 28,397 |
| Apr 20, 2026 | 6.36 | 6.37 | 6.18 | 6.33 | -0.47% | 6,205 |
| Apr 17, 2026 | 5.93 | 6.36 | 5.93 | 6.36 | +4.95% | 6,188 |
| Apr 16, 2026 | 5.70 | 6.06 | 5.62 | 6.06 | +0.66% | 9,452 |
| Apr 15, 2026 | 6.03 | 6.23 | 6.02 | 6.02 | -2.43% | 6,854 |
| Apr 14, 2026 | 6.17 | 6.18 | 6.16 | 6.17 | -0.16% | 5,551 |
| Apr 13, 2026 | 5.96 | 6.20 | 5.96 | 6.18 | +0.49% | 4,419 |
| Apr 10, 2026 | 6.01 | 6.15 | 5.84 | 6.15 | +1.49% | 8,855 |
| Apr 9, 2026 | 5.98 | 6.06 | 5.93 | 6.06 | +2.54% | 9,243 |
| Apr 8, 2026 | 5.72 | 6.09 | 5.72 | 5.91 | +4.23% | 12,018 |
| Apr 7, 2026 | 5.50 | 5.70 | 5.50 | 5.67 | +1.43% | 4,543 |
| Apr 6, 2026 | 5.52 | 5.63 | 5.52 | 5.59 | -0.89% | 7,564 |
| Apr 2, 2026 | 5.51 | 5.66 | 5.50 | 5.64 | -2.08% | 1,791 |
| Apr 1, 2026 | 5.51 | 5.83 | 5.51 | 5.76 | -1.03% | 8,833 |
| Mar 31, 2026 | 5.50 | 5.85 | 5.50 | 5.82 | +2.46% | 5,898 |
| Mar 30, 2026 | 5.50 | 5.70 | 5.50 | 5.68 | +1.61% | 16,247 |
| Mar 27, 2026 | 5.60 | 5.62 | 5.52 | 5.59 | -1.93% | 11,912 |
| Mar 26, 2026 | 5.92 | 5.99 | 5.60 | 5.70 | -5.63% | 4,841 |
| Mar 25, 2026 | 6.17 | 6.25 | 5.91 | 6.04 | +2.20% | 2,427 |
| Mar 24, 2026 | 5.88 | 6.01 | 5.85 | 5.91 | +1.03% | 7,826 |
| Mar 23, 2026 | 5.76 | 6.03 | 5.63 | 5.85 | +4.09% | 19,438 |
| Mar 20, 2026 | 5.79 | 5.80 | 5.62 | 5.62 | -1.40% | 5,762 |
| Mar 19, 2026 | 5.96 | 5.96 | 5.64 | 5.70 | -5.32% | 3,517 |
| Mar 18, 2026 | 5.71 | 6.23 | 5.63 | 6.02 | +4.33% | 17,758 |
| Mar 17, 2026 | 5.76 | 5.93 | 5.58 | 5.77 | +0.17% | 9,162 |
| Mar 16, 2026 | 5.69 | 5.79 | 5.69 | 5.76 | -3.84% | 2,982 |
| Mar 13, 2026 | 5.75 | 5.99 | 5.65 | 5.99 | +0.34% | 6,489 |
| Mar 12, 2026 | 5.50 | 6.00 | 5.50 | 5.97 | +4.92% | 8,420 |
| Mar 11, 2026 | 5.65 | 5.88 | 5.64 | 5.69 | +0.89% | 4,361 |
| Mar 10, 2026 | 5.89 | 5.90 | 5.64 | 5.64 | -5.53% | 6,129 |
| Mar 9, 2026 | 5.71 | 5.97 | 5.71 | 5.97 | +2.05% | 2,038 |
| Mar 6, 2026 | 5.71 | 5.85 | 5.63 | 5.85 | +0.00% | 6,404 |
| Mar 5, 2026 | 5.79 | 5.85 | 5.70 | 5.85 | -0.34% | 9,571 |
| Mar 4, 2026 | 5.79 | 5.87 | 5.79 | 5.87 | -0.68% | 1,862 |
| Mar 3, 2026 | 5.76 | 5.91 | 5.74 | 5.91 | +2.60% | 3,363 |
| Mar 2, 2026 | 5.92 | 5.92 | 5.72 | 5.76 | -4.00% | 3,505 |
| Feb 27, 2026 | 5.85 | 6.00 | 5.77 | 6.00 | +2.56% | 9,433 |
| Feb 26, 2026 | 5.72 | 5.85 | 5.71 | 5.85 | +1.56% | 3,342 |
| Feb 25, 2026 | 5.62 | 5.78 | 5.56 | 5.76 | +1.59% | 9,161 |
| Feb 24, 2026 | 5.62 | 5.68 | 5.62 | 5.67 | -1.56% | 3,288 |
| Feb 23, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | -0.86% | 1,991 |
| Feb 20, 2026 | 5.50 | 5.81 | 5.50 | 5.81 | +4.31% | 5,754 |
| Feb 19, 2026 | 5.50 | 5.57 | 5.50 | 5.57 | +1.46% | 24,252 |
| Feb 18, 2026 | 5.57 | 5.57 | 5.49 | 5.49 | -0.18% | 54,364 |
| Feb 17, 2026 | 5.56 | 5.66 | 5.50 | 5.50 | -1.08% | 16,590 |
| Feb 13, 2026 | 5.63 | 5.64 | 5.50 | 5.56 | -2.80% | 23,307 |
| Feb 12, 2026 | 5.50 | 5.72 | 5.50 | 5.72 | +3.06% | 33,701 |
| Feb 11, 2026 | 5.60 | 5.61 | 5.51 | 5.55 | -0.18% | 17,368 |
| Feb 10, 2026 | 5.93 | 5.93 | 5.56 | 5.56 | -4.79% | 23,425 |
| Feb 9, 2026 | 5.84 | 6.13 | 5.76 | 5.84 | -0.51% | 16,337 |
| Feb 6, 2026 | 5.90 | 5.92 | 5.83 | 5.87 | -0.34% | 8,781 |
| Feb 5, 2026 | 5.72 | 5.89 | 5.71 | 5.89 | +0.51% | 7,425 |
| Feb 4, 2026 | 5.75 | 5.86 | 5.72 | 5.86 | +0.00% | 1,732 |
| Feb 3, 2026 | 5.66 | 5.86 | 5.60 | 5.86 | +3.53% | 3,271 |
| Feb 2, 2026 | 5.69 | 5.85 | 5.61 | 5.66 | -0.88% | 3,569 |
| Jan 30, 2026 | 5.94 | 5.94 | 5.71 | 5.71 | -4.52% | 3,976 |
| Jan 29, 2026 | 6.07 | 6.07 | 5.78 | 5.98 | -0.99% | 6,924 |
| Jan 28, 2026 | 6.06 | 6.06 | 5.84 | 6.04 | -0.33% | 9,557 |
| Jan 27, 2026 | 5.90 | 6.10 | 5.90 | 6.06 | +0.17% | 4,306 |
| Jan 26, 2026 | 5.98 | 6.05 | 5.96 | 6.05 | +1.00% | 8,292 |
| Jan 23, 2026 | 5.83 | 5.99 | 5.75 | 5.99 | +1.53% | 3,543 |
| Jan 22, 2026 | 5.72 | 5.90 | 5.60 | 5.90 | +4.80% | 7,021 |
| Jan 21, 2026 | 5.61 | 5.67 | 5.61 | 5.63 | +0.00% | 3,327 |
| Jan 20, 2026 | 5.62 | 5.80 | 5.62 | 5.63 | -2.60% | 4,092 |
| Jan 16, 2026 | 6.20 | 6.23 | 5.67 | 5.78 | -0.69% | 17,112 |
| Jan 15, 2026 | 5.89 | 5.94 | 5.81 | 5.82 | -3.32% | 5,525 |
| Jan 14, 2026 | 5.81 | 6.25 | 5.81 | 6.02 | +2.73% | 29,640 |
| Jan 13, 2026 | 5.85 | 5.92 | 5.75 | 5.86 | +0.17% | 6,605 |
| Jan 12, 2026 | 5.65 | 6.00 | 5.65 | 5.85 | +1.21% | 4,769 |
| Jan 9, 2026 | 5.53 | 6.00 | 5.53 | 5.78 | +5.09% | 21,032 |
| Jan 8, 2026 | 5.50 | 5.57 | 5.50 | 5.50 | -0.54% | 9,666 |
| Jan 7, 2026 | 5.52 | 5.65 | 5.50 | 5.53 | +0.00% | 20,671 |
| Jan 6, 2026 | 5.58 | 5.58 | 5.51 | 5.53 | -2.12% | 6,093 |
| Jan 5, 2026 | 5.58 | 5.65 | 5.51 | 5.65 | +1.25% | 6,978 |
| Jan 2, 2026 | 5.56 | 5.58 | 5.52 | 5.58 | -1.24% | 5,039 |
| Dec 31, 2025 | 5.56 | 5.65 | 5.55 | 5.65 | +2.36% | 34,683 |
| Dec 30, 2025 | 5.59 | 5.59 | 5.52 | 5.52 | -2.13% | 23,300 |
| Dec 29, 2025 | 5.59 | 5.64 | 5.51 | 5.64 | -0.18% | 9,877 |
| Dec 26, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | +0.00% | 10,840 |
| Dec 24, 2025 | 5.62 | 5.65 | 5.57 | 5.65 | +0.00% | 2,680 |
| Dec 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | +0.53% | 8,837 |
| Dec 22, 2025 | 5.71 | 5.71 | 5.41 | 5.62 | -0.35% | 8,070 |
| Dec 19, 2025 | 5.62 | 5.71 | 5.50 | 5.64 | +1.44% | 17,029 |
| Dec 18, 2025 | 5.58 | 5.58 | 5.50 | 5.56 | -1.07% | 6,479 |
| Dec 17, 2025 | 5.62 | 5.63 | 5.50 | 5.62 | -0.53% | 126,252 |
| Dec 16, 2025 | 5.51 | 5.65 | 5.51 | 5.65 | +1.44% | 9,591 |
| Dec 15, 2025 | 5.64 | 5.64 | 5.51 | 5.57 | -2.45% | 30,304 |
| Dec 12, 2025 | 5.61 | 5.73 | 5.50 | 5.71 | +0.71% | 40,775 |
| Dec 11, 2025 | 5.87 | 6.00 | 5.50 | 5.67 | -3.41% | 74,043 |
| Dec 10, 2025 | 6.08 | 6.08 | 5.87 | 5.87 | -1.34% | 48,570 |
| Dec 9, 2025 | 5.98 | 6.03 | 5.95 | 5.95 | +0.00% | 11,555 |
| Dec 8, 2025 | 6.04 | 6.05 | 5.93 | 5.95 | +0.34% | 8,462 |
| Dec 5, 2025 | 6.01 | 6.10 | 5.92 | 5.93 | -4.35% | 15,694 |
| Dec 4, 2025 | 6.07 | 6.20 | 6.07 | 6.20 | -1.27% | 8,543 |
| Dec 3, 2025 | 6.27 | 6.29 | 6.11 | 6.28 | +0.96% | 19,388 |
| Dec 2, 2025 | 6.09 | 6.22 | 6.09 | 6.22 | +1.63% | 10,869 |
| Dec 1, 2025 | 6.22 | 6.31 | 6.07 | 6.12 | -1.45% | 3,622 |
| Nov 28, 2025 | 6.32 | 6.41 | 6.21 | 6.21 | -2.66% | 5,659 |
| Nov 26, 2025 | 6.57 | 6.67 | 6.30 | 6.38 | -2.89% | 34,270 |
| Nov 25, 2025 | 6.27 | 6.88 | 6.13 | 6.57 | +5.80% | 79,733 |
| Nov 24, 2025 | 6.16 | 6.38 | 6.16 | 6.21 | +0.16% | 9,046 |
| Nov 21, 2025 | 5.85 | 6.25 | 5.77 | 6.20 | +5.98% | 27,042 |
| Nov 20, 2025 | 5.87 | 5.89 | 5.80 | 5.85 | -0.17% | 13,344 |
| Nov 19, 2025 | 5.76 | 5.87 | 5.75 | 5.86 | +1.03% | 21,804 |
| Nov 18, 2025 | 5.80 | 5.85 | 5.74 | 5.80 | +0.00% | 51,529 |
| Nov 17, 2025 | 5.93 | 6.03 | 5.75 | 5.80 | -3.01% | 44,914 |
| Nov 14, 2025 | 5.81 | 6.02 | 5.80 | 5.98 | +2.22% | 32,148 |
| Nov 13, 2025 | 5.92 | 5.92 | 5.81 | 5.85 | -0.34% | 18,466 |
| Nov 12, 2025 | 5.89 | 5.94 | 5.87 | 5.87 | +0.17% | 23,839 |
| Nov 11, 2025 | 5.81 | 5.96 | 5.80 | 5.86 | -0.68% | 13,408 |
| Nov 10, 2025 | 6.03 | 6.03 | 5.81 | 5.90 | -1.17% | 23,015 |
| Nov 7, 2025 | 5.98 | 6.08 | 5.83 | 5.97 | -1.81% | 42,477 |
| Nov 6, 2025 | 6.21 | 6.21 | 5.87 | 6.08 | -2.25% | 71,445 |
| Nov 5, 2025 | 6.07 | 6.28 | 5.98 | 6.22 | +1.80% | 38,872 |
Daily open, high, low, close and volume for DLH Holdings Corp. (DLHC). Showing 249 trading days. Unadjusted prices.