Arabian Drilling Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	93.15	93.45	91.80	91.80	91.80	-1.66%	101,025
Jun 24, 2026	94.40	94.65	92.90	93.35	93.35	-1.01%	191,033
Jun 23, 2026	94.10	95.35	94.10	94.30	94.30	0.21%	97,267
Jun 22, 2026	94.70	95.00	93.70	94.10	94.10	-0.53%	136,299
Jun 21, 2026	93.95	96.35	93.95	94.60	94.60	0.91%	230,096
Jun 18, 2026	92.55	94.00	92.55	93.75	93.75	1.52%	169,941
Jun 17, 2026	92.20	92.95	91.30	92.35	92.35	0.05%	123,842
Jun 16, 2026	92.80	93.20	92.10	92.30	92.30	-0.54%	121,565
Jun 15, 2026	93.40	93.90	92.40	92.80	92.80	-	218,666
Jun 14, 2026	90.20	93.25	90.20	92.80	92.80	3.23%	231,548
Jun 11, 2026	89.70	90.50	88.80	89.90	89.90	0.33%	92,183
Jun 10, 2026	89.50	90.80	88.35	89.60	89.60	-0.11%	114,277
Jun 9, 2026	90.80	91.55	89.30	89.70	89.70	-0.83%	166,814
Jun 8, 2026	88.80	90.90	88.40	90.45	90.45	0.28%	164,971
Jun 7, 2026	87.00	90.40	86.50	90.20	90.20	2.97%	365,838
Jun 4, 2026	87.10	88.30	86.85	87.60	87.60	0.57%	83,716
Jun 3, 2026	87.50	87.75	86.35	87.10	87.10	-0.46%	111,111
Jun 2, 2026	87.00	87.95	86.40	87.50	87.50	0.11%	162,001
Jun 1, 2026	88.40	88.60	87.35	87.40	87.40	-1.58%	105,224
May 31, 2026	87.10	88.80	87.00	88.80	88.80	1.95%	59,535
May 21, 2026	87.10	87.70	86.45	87.10	87.10	-0.46%	66,719
May 20, 2026	87.80	88.00	86.65	87.50	87.50	0.52%	64,878
May 19, 2026	87.30	87.85	86.80	87.05	87.05	0.35%	79,077
May 18, 2026	86.90	88.80	86.65	86.75	86.75	0.17%	172,823
May 17, 2026	87.30	88.25	86.50	86.60	86.60	-0.86%	70,936
May 14, 2026	86.30	87.90	86.30	87.35	87.35	1.33%	119,798
May 13, 2026	85.60	87.40	85.60	86.20	86.20	0.06%	179,259
May 12, 2026	88.15	88.15	85.60	86.15	86.15	-2.27%	173,997
May 11, 2026	88.00	88.90	87.20	88.15	88.15	0.11%	142,447
May 10, 2026	89.85	90.60	87.25	88.05	88.05	-1.84%	205,835
May 7, 2026	90.30	90.80	89.00	89.70	89.70	-0.66%	122,189
May 6, 2026	90.60	91.50	90.10	90.30	90.30	-0.33%	96,018
May 5, 2026	90.80	91.00	89.65	90.60	90.60	-1.04%	139,489
May 4, 2026	93.00	93.10	91.25	91.55	91.55	-1.56%	115,324
May 3, 2026	91.10	93.95	91.00	93.00	93.00	2.31%	249,209
Apr 30, 2026	87.80	92.15	87.25	90.90	90.90	3.89%	354,159
Apr 29, 2026	88.35	88.55	87.25	87.50	87.50	-0.85%	88,593
Apr 28, 2026	87.60	88.95	87.05	88.25	88.25	0.28%	114,347
Apr 27, 2026	89.95	89.95	87.90	88.00	88.00	-2.17%	126,304
Apr 26, 2026	87.60	90.80	87.55	89.95	89.95	2.68%	200,876
Apr 23, 2026	89.20	89.20	86.75	87.60	87.60	-1.18%	137,965
Apr 22, 2026	88.30	89.10	87.60	88.65	88.65	0.23%	153,853
Apr 21, 2026	88.20	89.10	86.85	88.45	88.45	0.28%	109,027
Apr 20, 2026	89.10	90.35	88.00	88.20	88.20	-1.67%	179,125
Apr 19, 2026	88.50	91.40	88.10	89.70	89.70	0.22%	280,585
Apr 16, 2026	89.10	90.30	88.50	89.50	89.50	0.79%	229,160
Apr 15, 2026	87.65	89.50	87.60	88.80	88.80	1.37%	316,581
Apr 14, 2026	85.40	88.40	85.10	87.60	87.60	2.58%	405,811
Apr 13, 2026	84.65	86.75	84.00	85.40	85.40	0.89%	331,799
Apr 12, 2026	80.70	86.60	80.60	84.65	84.65	3.80%	474,471