Arabian Drilling Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	104.90	105.90	102.80	103.90	103.90	-0.76%	384,698
Jan 13, 2026	102.70	104.70	100.60	104.70	104.70	3.15%	767,977
Jan 12, 2026	100.40	102.30	100.10	101.50	101.50	0.89%	202,238
Jan 11, 2026	99.20	101.00	99.20	100.60	100.60	1.41%	104,933
Jan 8, 2026	99.90	100.30	98.35	99.20	99.20	-0.70%	187,996
Jan 7, 2026	102.30	103.00	99.90	99.90	99.90	-1.48%	350,444
Jan 6, 2026	98.50	101.80	98.40	101.40	101.40	3.05%	288,448
Jan 5, 2026	100.30	100.90	98.20	98.40	98.40	-1.60%	270,079
Jan 4, 2026	100.10	103.00	99.70	100.00	100.00	0.05%	455,582
Jan 1, 2026	98.80	101.60	98.35	99.95	99.95	1.22%	186,812
Dec 31, 2025	97.90	99.50	97.50	98.75	98.75	2.33%	149,855
Dec 30, 2025	99.30	99.30	96.00	96.50	96.50	-3.11%	174,914
Dec 29, 2025	97.10	99.60	97.05	99.60	99.60	2.57%	199,277
Dec 28, 2025	99.15	99.65	96.30	97.10	97.10	-2.07%	254,569
Dec 25, 2025	100.00	100.30	99.00	99.15	99.15	-0.85%	87,351
Dec 24, 2025	99.00	100.50	98.50	100.00	100.00	1.01%	286,480
Dec 23, 2025	98.70	100.00	98.45	99.00	99.00	-0.30%	187,445
Dec 22, 2025	100.10	101.00	98.00	99.30	99.30	-1.19%	264,774
Dec 21, 2025	101.80	102.40	99.60	100.50	100.50	-0.69%	289,423
Dec 18, 2025	102.60	103.00	100.40	101.20	101.20	-1.65%	497,401
Dec 17, 2025	96.45	102.90	96.05	102.90	102.90	6.80%	1,039,380
Dec 16, 2025	94.90	96.50	94.10	96.35	96.35	1.53%	470,812
Dec 15, 2025	93.50	95.30	92.80	94.90	94.90	1.50%	289,199
Dec 14, 2025	94.00	94.80	93.25	93.50	93.50	-1.58%	161,652
Dec 11, 2025	94.20	95.80	93.55	95.00	95.00	0.90%	291,932
Dec 10, 2025	93.20	95.00	93.15	94.15	94.15	1.24%	346,792
Dec 9, 2025	93.60	93.60	92.00	93.00	93.00	-0.59%	128,958
Dec 8, 2025	92.65	94.05	92.00	93.55	93.55	0.97%	208,912
Dec 7, 2025	91.95	93.00	91.60	92.65	92.65	0.76%	155,223
Dec 4, 2025	90.10	92.55	90.10	91.95	91.95	2.17%	192,144
Dec 3, 2025	88.95	90.00	88.00	90.00	90.00	1.12%	170,971
Dec 2, 2025	90.65	90.85	87.90	89.00	89.00	-1.82%	156,539
Dec 1, 2025	90.00	91.10	89.80	90.65	90.65	0.95%	166,097
Nov 30, 2025	91.75	92.60	89.75	89.80	89.80	-2.13%	275,928
Nov 27, 2025	90.70	92.40	89.75	91.75	91.75	1.72%	257,754
Nov 26, 2025	87.60	91.10	87.60	90.20	90.20	2.97%	261,211
Nov 25, 2025	90.35	90.90	87.60	87.60	87.60	-3.74%	266,619