DRLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.24	36.28	35.80	36.04	36.04	1.12%	22,344
Mar 4, 2026	35.45	35.64	35.02	35.64	35.64	-0.28%	9,826
Mar 3, 2026	36.18	36.18	35.42	35.74	35.74	-0.63%	26,153
Mar 2, 2026	35.81	35.98	35.47	35.97	35.97	2.26%	30,065
Feb 27, 2026	34.76	35.25	34.46	35.17	35.17	2.24%	10,837
Feb 26, 2026	34.07	34.78	34.05	34.40	34.40	0.21%	16,324
Feb 25, 2026	34.65	34.65	33.97	34.33	34.33	-0.67%	17,134
Feb 24, 2026	34.46	34.56	34.15	34.56	34.56	0.09%	16,367
Feb 23, 2026	34.75	35.04	34.47	34.53	34.53	0.15%	19,012
Feb 20, 2026	34.68	34.68	34.28	34.48	34.48	-0.68%	10,600
Feb 19, 2026	34.62	35.01	34.56	34.72	34.71	1.30%	28,493
Feb 18, 2026	34.03	34.31	34.00	34.27	34.27	1.83%	12,653
Feb 17, 2026	34.18	34.23	33.29	33.65	33.65	-1.16%	43,574
Feb 13, 2026	33.79	34.21	33.79	34.05	34.05	0.80%	9,688
Feb 12, 2026	34.38	34.58	33.67	33.78	33.78	-2.34%	17,072
Feb 11, 2026	34.22	34.59	34.20	34.59	34.59	2.61%	31,354
Feb 10, 2026	33.60	33.71	33.46	33.71	33.71	-0.10%	15,378
Feb 9, 2026	33.54	33.78	33.53	33.75	33.75	0.43%	36,368
Feb 6, 2026	33.13	33.72	33.12	33.60	33.60	2.10%	15,080
Feb 5, 2026	32.86	33.04	32.48	32.91	32.91	-1.33%	36,371
Feb 4, 2026	32.74	33.41	32.70	33.35	33.35	2.70%	23,667
Feb 3, 2026	31.57	32.51	31.57	32.48	32.48	3.07%	18,128
Feb 2, 2026	31.46	31.70	31.45	31.51	31.51	-2.11%	22,392
Jan 30, 2026	31.75	32.26	31.58	32.19	32.19	1.13%	26,228
Jan 29, 2026	32.10	32.50	31.81	31.83	31.83	1.30%	44,919
Jan 28, 2026	31.27	31.44	31.14	31.42	31.42	0.87%	61,095
Jan 27, 2026	30.99	31.17	30.88	31.15	31.15	0.81%	19,268
Jan 26, 2026	31.10	31.10	30.74	30.90	30.90	0.03%	26,410
Jan 23, 2026	31.09	31.27	30.89	30.89	30.89	0.59%	19,753
Jan 22, 2026	30.69	30.74	30.55	30.71	30.71	-0.15%	16,099
Jan 21, 2026	30.60	31.01	30.60	30.76	30.76	2.28%	26,959
Jan 20, 2026	30.37	30.50	30.03	30.07	30.07	-0.16%	20,881
Jan 16, 2026	30.08	30.15	30.03	30.12	30.12	0.06%	15,897
Jan 15, 2026	30.11	30.41	30.06	30.10	30.10	-1.12%	31,163
Jan 14, 2026	29.91	30.74	29.91	30.44	30.44	2.18%	25,619
Jan 13, 2026	29.75	30.12	29.52	29.79	29.79	1.26%	30,896
Jan 12, 2026	29.35	29.52	29.32	29.42	29.42	-0.27%	22,639
Jan 9, 2026	29.62	29.62	29.43	29.50	29.50	0.07%	16,296
Jan 8, 2026	28.67	29.69	28.67	29.48	29.48	3.04%	17,164
Jan 7, 2026	28.90	28.99	28.54	28.61	28.61	-1.00%	17,628
Jan 6, 2026	29.69	29.80	28.88	28.90	28.90	-2.66%	33,871
Jan 5, 2026	30.10	30.10	29.03	29.69	29.69	2.24%	40,338
Jan 2, 2026	28.46	29.10	28.37	29.04	29.04	1.79%	16,708
Dec 31, 2025	28.74	28.74	28.44	28.53	28.53	-0.73%	15,878
Dec 30, 2025	28.69	28.81	28.65	28.74	28.74	0.97%	38,166
Dec 29, 2025	28.38	28.57	28.30	28.47	28.47	0.99%	27,835
Dec 26, 2025	28.22	28.29	28.09	28.19	28.19	-0.54%	39,786
Dec 24, 2025	28.35	28.42	28.30	28.34	28.34	-0.25%	13,538
Dec 23, 2025	28.31	28.45	28.27	28.41	28.41	0.61%	23,647
Dec 22, 2025	28.35	28.40	28.21	28.24	28.24	0.90%	36,851
Dec 19, 2025	28.14	28.22	27.97	27.99	27.99	0.09%	8,864
Dec 18, 2025	28.19	28.36	27.92	27.96	27.96	-1.62%	24,340
Dec 17, 2025	28.00	28.50	28.00	28.42	28.42	2.23%	32,750
Dec 16, 2025	28.33	28.33	27.76	27.80	27.80	-3.30%	36,169
Dec 15, 2025	28.94	28.94	28.46	28.75	28.75	-0.73%	28,414
Dec 12, 2025	29.28	29.37	28.93	28.96	28.96	-0.86%	31,129
Dec 11, 2025	29.24	29.41	29.14	29.21	29.21	-1.38%	34,528
Dec 10, 2025	29.46	29.76	29.31	29.62	29.41	1.02%	17,395
Dec 9, 2025	29.29	29.57	29.29	29.32	29.12	0.34%	20,542
Dec 8, 2025	29.37	29.51	29.12	29.22	29.02	-1.08%	21,760
Dec 5, 2025	29.64	30.03	29.54	29.54	29.34	-0.34%	32,071
Dec 4, 2025	29.66	29.84	29.53	29.64	29.43	-0.07%	24,833
Dec 3, 2025	29.36	29.69	29.30	29.66	29.45	1.85%	14,747
Dec 2, 2025	29.34	29.34	29.03	29.12	28.92	-1.19%	30,342
Dec 1, 2025	29.27	29.69	29.27	29.47	29.27	0.64%	17,104
Nov 28, 2025	28.85	29.37	28.85	29.28	29.08	1.39%	6,973
Nov 26, 2025	28.57	29.03	28.57	28.88	28.68	0.92%	27,245
Nov 25, 2025	28.60	28.73	28.42	28.62	28.42	-0.81%	19,945
Nov 24, 2025	28.71	28.85	28.42	28.85	28.65	0.19%	29,078
Nov 21, 2025	28.64	28.94	28.46	28.79	28.59	0.47%	20,530
Nov 20, 2025	29.30	29.58	28.66	28.66	28.46	-1.58%	40,539
Nov 19, 2025	28.95	29.18	28.80	29.12	28.92	-1.29%	30,183
Nov 18, 2025	29.10	29.57	29.05	29.50	29.30	1.08%	34,040
Nov 17, 2025	29.66	29.66	29.13	29.18	28.98	-1.80%	20,129
Nov 14, 2025	29.37	29.78	29.12	29.72	29.51	1.54%	22,457
Nov 13, 2025	29.34	29.53	29.15	29.27	29.07	0.21%	21,337
Nov 12, 2025	29.44	29.44	29.17	29.21	29.01	-1.18%	161,182
Nov 11, 2025	29.42	29.78	29.40	29.56	29.36	1.48%	31,829
Nov 10, 2025	29.00	29.21	28.58	29.13	28.93	0.80%	40,099
Nov 7, 2025	28.49	28.99	28.49	28.90	28.70	1.55%	18,727
Nov 6, 2025	28.19	28.60	28.19	28.46	28.26	1.17%	31,663
Nov 5, 2025	28.15	28.43	28.13	28.13	27.94	-0.08%	18,769
Nov 4, 2025	28.03	28.25	27.81	28.15	27.96	-0.90%	52,454
Nov 3, 2025	28.20	28.45	28.09	28.41	28.21	-0.05%	21,906
Oct 31, 2025	28.15	28.55	28.15	28.42	28.23	1.05%	17,792
Oct 30, 2025	28.32	28.51	28.13	28.13	27.94	-0.81%	41,632
Oct 29, 2025	28.07	28.48	28.07	28.36	28.16	0.82%	19,592
Oct 28, 2025	28.43	28.44	28.13	28.13	27.94	-1.61%	27,235
Oct 27, 2025	28.60	28.65	28.45	28.59	28.39	0.22%	44,371
Oct 24, 2025	28.79	28.85	28.53	28.53	28.33	-0.81%	31,208
Oct 23, 2025	28.64	28.86	28.59	28.76	28.56	2.28%	29,328
Oct 22, 2025	28.00	28.24	27.74	28.12	27.93	0.86%	23,829
Oct 21, 2025	27.95	28.07	27.75	27.88	27.69	-0.39%	38,672
Oct 20, 2025	27.81	28.02	27.81	27.99	27.80	1.12%	43,023
Oct 17, 2025	27.76	27.79	27.55	27.68	27.49	0.73%	13,525
Oct 16, 2025	27.87	27.93	27.31	27.48	27.29	-1.43%	25,030
Oct 15, 2025	28.04	28.19	27.69	27.88	27.69	0.04%	36,346
Oct 14, 2025	27.48	28.05	27.48	27.87	27.68	-0.20%	30,297
Oct 13, 2025	27.72	27.93	27.65	27.93	27.73	1.81%	21,791
Oct 10, 2025	28.02	28.18	27.43	27.43	27.24	-3.12%	37,737