Arabian Drilling Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.00	82.45	80.80	80.90	80.90	-1.34%	164,338
Apr 1, 2026	81.80	83.40	81.00	82.00	82.00	0.18%	297,794
Mar 31, 2026	79.95	82.60	79.20	81.85	81.85	2.89%	301,275
Mar 30, 2026	78.10	81.40	77.75	79.55	79.55	2.65%	482,156
Mar 29, 2026	78.00	78.25	77.00	77.50	77.50	-	188,307
Mar 26, 2026	79.50	79.50	77.10	77.50	77.50	-2.52%	418,863
Mar 25, 2026	76.90	80.10	76.90	79.50	79.50	3.85%	276,360
Mar 24, 2026	84.00	84.00	76.45	76.55	76.55	-6.93%	530,987
Mar 16, 2026	81.90	82.35	80.05	82.25	82.25	0.43%	117,599
Mar 15, 2026	82.25	82.85	80.40	81.90	81.90	-0.36%	84,226
Mar 12, 2026	84.85	84.95	82.10	82.20	82.20	-3.12%	102,246
Mar 11, 2026	85.80	85.90	83.95	84.85	84.85	-1.11%	108,316
Mar 10, 2026	87.80	89.80	85.65	85.80	85.80	-4.08%	196,564
Mar 9, 2026	90.20	92.30	87.40	89.45	89.45	-0.61%	295,219
Mar 8, 2026	83.50	90.75	83.50	90.00	90.00	8.43%	365,149
Mar 5, 2026	83.35	84.75	82.10	83.00	83.00	0.73%	125,223
Mar 4, 2026	78.95	83.70	78.95	82.40	82.40	4.37%	183,823
Mar 3, 2026	83.85	83.90	78.85	78.95	78.95	-5.90%	230,234
Mar 2, 2026	84.55	85.80	82.00	83.90	83.90	-2.72%	210,181
Mar 1, 2026	83.00	87.45	83.00	86.25	86.25	-4.06%	252,235
Feb 26, 2026	88.95	91.25	88.65	89.90	89.90	1.01%	270,084
Feb 25, 2026	88.90	90.10	88.25	89.00	89.00	0.11%	106,435
Feb 24, 2026	89.90	90.80	87.00	88.90	88.90	-1.06%	124,029
Feb 23, 2026	89.00	89.85	87.40	89.85	89.85	1.30%	150,741
Feb 19, 2026	91.40	92.20	87.65	88.70	88.70	-2.63%	208,946
Feb 18, 2026	91.80	92.90	91.10	91.10	91.10	-0.76%	72,429
Feb 17, 2026	93.75	93.75	91.80	91.80	91.80	-1.77%	87,802
Feb 16, 2026	94.50	94.50	93.00	93.45	93.45	-1.11%	70,748
Feb 15, 2026	95.80	95.85	93.85	94.50	94.50	-1.36%	82,909
Feb 12, 2026	96.05	96.25	95.00	95.80	95.80	-0.57%	81,076
Feb 11, 2026	95.40	96.35	95.00	96.35	96.35	1.00%	85,911
Feb 10, 2026	98.00	98.00	95.40	95.40	95.40	-1.75%	88,320
Feb 9, 2026	100.80	101.50	96.60	97.10	97.10	-3.48%	178,763
Feb 8, 2026	99.00	102.60	99.00	100.60	100.60	1.00%	154,185
Feb 5, 2026	101.80	101.80	99.00	99.60	99.60	-2.45%	97,100
Feb 4, 2026	102.30	103.20	101.70	102.10	102.10	-0.29%	90,916
Feb 3, 2026	102.70	103.80	102.20	102.40	102.40	-0.97%	104,608
Feb 2, 2026	101.90	103.80	101.00	103.40	103.40	0.88%	73,779
Feb 1, 2026	104.50	105.70	100.50	102.50	102.50	-2.47%	183,669
Jan 29, 2026	105.50	106.90	104.40	105.10	105.10	-0.85%	232,022
Jan 28, 2026	105.40	107.00	104.80	106.00	106.00	0.57%	328,843
Jan 27, 2026	105.10	105.80	104.40	105.40	105.40	0.48%	172,792
Jan 26, 2026	103.80	106.60	103.00	104.90	104.90	1.06%	453,322
Jan 25, 2026	105.40	105.40	103.30	103.80	103.80	-1.61%	172,443
Jan 22, 2026	105.60	106.20	104.30	105.50	105.50	-	308,390
Jan 21, 2026	103.00	105.70	102.70	105.50	105.50	2.43%	270,928
Jan 20, 2026	104.10	105.40	103.00	103.00	103.00	-1.15%	240,965
Jan 19, 2026	103.00	104.40	102.80	104.20	104.20	1.07%	153,809
Jan 18, 2026	102.00	104.00	102.00	103.10	103.10	0.49%	92,244
Jan 15, 2026	103.00	103.50	101.00	102.60	102.60	-1.25%	229,084