Diamond Hill Investment Group, Inc. - Class A Common Stock (DHIL)

Historical Prices For Diamond Hill Investment Group, Inc. - Class A Common Stock (DHIL)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	169.50	170.50	168.51	169.00	64,038	169.00
12/11/2025	169.70	171.43	169.50	169.74	199,669	169.74
12/10/2025	115.70	118.28	115.58	117.48	35,852	117.48
12/09/2025	115.06	116.11	114.61	115.09	18,833	115.09
12/08/2025	117.17	117.70	114.11	114.83	17,256	114.83
12/05/2025	116.48	117.16	115.27	116.30	30,228	116.30
12/04/2025	117.64	117.92	116.13	116.84	21,189	116.84
12/03/2025	115.91	118.18	115.40	116.90	29,024	116.90
12/02/2025	117.02	117.15	114.48	115.23	37,390	115.23
12/01/2025	117.58	117.66	115.17	116.03	30,794	116.03
11/28/2025	117.58	118.27	116.36	118.00	21,254	118.00
11/26/2025	116.90	119.09	116.67	118.40	28,066	118.40
11/25/2025	117.37	117.88	115.61	116.78	21,643	116.78
11/24/2025	120.74	121.04	116.50	116.72	32,882	116.72
11/21/2025	121.30	122.81	119.00	121.02	40,127	121.02
11/20/2025	128.03	129.85	125.92	127.04	48,009	121.54
11/19/2025	128.05	128.44	126.55	126.72	32,117	121.23
11/18/2025	127.66	128.40	126.53	126.66	29,332	121.18
11/17/2025	129.99	130.20	127.09	127.66	36,394	122.13
11/14/2025	131.68	131.70	129.98	130.20	12,946	124.56
11/13/2025	132.50	132.84	130.29	131.86	18,129	126.15
11/12/2025	132.25	133.58	132.25	132.66	10,422	126.92
11/11/2025	130.97	133.17	130.31	131.96	17,124	126.25
11/10/2025	131.04	131.56	130.11	131.56	28,999	125.86
11/07/2025	130.95	132.14	130.15	131.60	33,587	125.90
11/06/2025	130.00	131.79	129.54	131.38	49,454	125.69
11/05/2025	129.00	130.65	128.25	130.35	39,126	124.71
11/04/2025	128.50	128.50	125.12	127.30	28,393	121.79
11/03/2025	127.76	129.35	127.61	128.97	33,896	123.39
10/31/2025	125.90	129.75	125.90	128.35	24,643	122.79
10/30/2025	130.30	130.30	123.24	126.29	41,629	120.82
10/29/2025	134.30	134.61	129.38	130.10	31,752	124.47
10/28/2025	137.10	137.10	135.62	135.94	11,788	130.05
10/27/2025	137.95	138.94	137.17	137.70	17,278	131.74
10/24/2025	137.03	138.44	136.00	137.50	26,060	131.55
10/23/2025	137.53	137.53	136.00	136.81	32,385	130.89
10/22/2025	136.97	138.70	136.00	137.04	54,327	131.11
10/21/2025	137.49	137.90	136.68	137.90	12,376	131.93
10/20/2025	136.16	137.97	136.16	136.99	15,886	131.06
10/17/2025	136.15	137.50	134.84	134.84	21,097	129.00
10/16/2025	136.50	137.70	135.02	136.46	42,150	130.55
10/15/2025	138.85	140.65	137.32	138.19	19,788	132.21
10/14/2025	138.25	140.28	137.65	138.73	16,237	132.72
10/13/2025	137.30	139.88	136.59	138.19	17,571	132.21
10/10/2025	140.18	140.18	135.95	135.95	29,556	130.06
10/09/2025	140.67	140.69	138.37	140.15	23,360	134.08
10/08/2025	140.17	141.80	139.46	140.54	41,505	134.46
10/07/2025	140.80	141.09	138.45	139.83	35,561	133.78
10/06/2025	141.51	142.78	140.44	140.45	24,490	134.37
10/03/2025	141.52	143.51	141.17	142.54	34,704	136.37
10/02/2025	139.53	141.44	139.11	140.74	41,631	134.65
10/01/2025	140.09	140.54	138.91	139.48	24,263	133.44
9/30/2025	140.39	141.02	139.62	140.01	34,792	133.95
9/29/2025	140.09	141.54	139.66	140.50	67,947	134.42
9/26/2025	140.50	141.95	140.43	140.92	23,054	134.82
9/25/2025	138.26	141.09	138.26	140.61	21,004	134.52
9/24/2025	140.05	141.34	138.55	139.79	31,753	133.74
9/23/2025	141.48	142.52	139.72	140.19	26,194	134.12
9/22/2025	139.37	141.69	139.37	141.69	16,109	135.56
9/19/2025	142.70	142.70	140.12	140.30	87,529	134.23
9/18/2025	141.27	142.75	141.27	142.75	15,980	136.57
9/17/2025	141.63	143.00	139.55	140.26	30,629	134.19
9/16/2025	141.18	141.32	140.21	141.07	13,558	134.97
9/15/2025	141.07	142.84	140.68	141.81	16,603	135.67