Arabian Drilling Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	82.30	82.40	81.10	81.70	81.70	-0.97%	54,120
Aug 5, 2026	82.50	83.00	82.25	82.50	82.50	-	49,376
Aug 4, 2026	82.75	83.50	82.40	82.50	82.50	-0.24%	61,518
Aug 3, 2026	82.05	83.25	81.15	82.70	82.70	0.79%	84,464
Aug 2, 2026	80.70	82.45	80.00	82.05	82.05	1.67%	48,973
Jul 30, 2026	82.20	82.20	79.65	80.70	80.70	-1.77%	91,257
Jul 29, 2026	81.40	83.00	78.50	82.15	82.15	0.80%	204,685
Jul 28, 2026	86.45	86.60	81.25	81.50	81.50	-5.73%	158,563
Jul 27, 2026	89.40	90.00	86.10	86.45	86.45	-3.94%	113,110
Jul 26, 2026	90.00	90.70	89.70	90.00	90.00	-	58,181
Jul 23, 2026	88.50	91.10	88.40	90.00	90.00	1.69%	76,263
Jul 22, 2026	88.50	89.40	87.90	88.50	88.50	-0.34%	109,203
Jul 21, 2026	88.35	89.25	88.30	88.80	88.80	0.51%	41,205
Jul 20, 2026	88.15	89.05	87.85	88.35	88.35	-0.56%	110,138
Jul 19, 2026	88.05	89.45	88.05	88.85	88.85	-0.56%	58,233
Jul 16, 2026	89.40	90.15	88.55	89.35	89.35	-0.17%	69,725
Jul 15, 2026	91.90	92.45	89.50	89.50	89.50	-2.56%	111,503
Jul 14, 2026	92.00	92.65	91.45	91.85	91.85	-0.16%	97,208
Jul 13, 2026	92.25	92.35	91.30	92.00	92.00	-0.33%	89,541
Jul 12, 2026	92.20	93.60	92.05	92.30	92.30	0.82%	157,691
Jul 9, 2026	91.35	92.50	90.95	91.55	91.55	-0.27%	68,719
Jul 8, 2026	91.80	92.50	91.00	91.80	91.80	-0.33%	59,222
Jul 7, 2026	91.50	92.25	91.15	92.10	92.10	0.11%	72,124
Jul 6, 2026	91.50	92.25	91.40	92.00	92.00	-	33,694
Jul 5, 2026	91.40	93.00	91.05	92.00	92.00	0.60%	66,324
Jul 2, 2026	92.00	92.00	90.95	91.45	91.45	0.05%	43,143
Jul 1, 2026	90.55	92.20	90.50	91.40	91.40	0.94%	85,831
Jun 30, 2026	90.80	91.50	90.15	90.55	90.55	-1.42%	129,808
Jun 29, 2026	91.75	91.90	90.85	91.85	91.85	0.11%	62,082
Jun 28, 2026	91.80	92.60	91.50	91.75	91.75	-0.05%	61,529
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