DRLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.67	36.87	36.49	36.64	36.64	1.43%	20,889
Apr 27, 2026	36.27	36.54	35.96	36.12	36.12	0.44%	32,993
Apr 24, 2026	36.08	36.08	35.63	35.96	35.96	-0.92%	7,081
Apr 23, 2026	36.26	36.35	35.91	36.30	36.30	0.84%	16,864
Apr 22, 2026	35.96	36.09	35.82	35.99	35.99	0.96%	26,996
Apr 21, 2026	35.14	35.68	34.93	35.65	35.65	1.78%	12,014
Apr 20, 2026	34.96	35.29	34.86	35.03	35.03	0.41%	26,660
Apr 17, 2026	34.46	34.90	33.73	34.89	34.89	-3.49%	77,120
Apr 16, 2026	35.73	36.25	35.73	36.15	36.15	1.89%	19,853
Apr 15, 2026	35.44	35.74	35.09	35.48	35.48	-0.28%	23,655
Apr 14, 2026	35.96	35.96	35.34	35.58	35.58	-2.45%	96,571
Apr 13, 2026	36.63	36.77	36.16	36.47	36.47	0.48%	31,282
Apr 10, 2026	36.34	36.42	35.85	36.30	36.30	-0.49%	29,195
Apr 9, 2026	37.27	37.57	36.28	36.48	36.48	-1.72%	42,718
Apr 8, 2026	36.39	37.13	35.96	37.12	37.12	-4.07%	72,360
Apr 7, 2026	38.62	39.11	38.62	38.70	38.69	0.53%	20,273
Apr 6, 2026	38.16	38.49	38.00	38.49	38.49	0.75%	31,603
Apr 2, 2026	38.84	39.32	38.06	38.20	38.20	0.77%	29,892
Apr 1, 2026	38.78	39.07	37.56	37.91	37.91	-3.97%	178,569
Mar 31, 2026	40.59	40.59	38.77	39.48	39.48	-1.68%	51,829
Mar 30, 2026	40.87	41.03	40.03	40.15	40.15	-1.47%	52,306
Mar 27, 2026	40.07	40.84	40.07	40.75	40.53	1.72%	59,829
Mar 26, 2026	39.66	40.22	39.51	40.06	39.85	1.92%	37,690
Mar 25, 2026	39.15	39.47	39.08	39.30	39.09	-0.22%	20,949
Mar 24, 2026	38.72	39.85	38.72	39.39	39.18	2.10%	36,467
Mar 23, 2026	37.75	38.81	37.75	38.58	38.38	0.48%	35,080
Mar 20, 2026	38.51	38.92	38.40	38.40	38.19	0.20%	33,991
Mar 19, 2026	38.14	38.65	38.06	38.32	38.12	1.02%	28,964
Mar 18, 2026	37.96	38.08	37.81	37.93	37.73	0.45%	19,638
Mar 17, 2026	37.57	38.03	37.48	37.76	37.56	1.00%	17,906
Mar 16, 2026	37.16	37.55	37.02	37.39	37.19	0.23%	27,492
Mar 13, 2026	36.87	37.39	36.83	37.30	37.10	0.35%	25,979
Mar 12, 2026	36.73	37.52	36.70	37.17	36.97	1.81%	75,992
Mar 11, 2026	35.50	36.51	35.50	36.51	36.32	3.19%	18,163
Mar 10, 2026	35.76	35.95	35.16	35.38	35.19	-1.57%	31,110
Mar 9, 2026	36.31	36.66	35.82	35.95	35.76	-0.43%	38,267
Mar 6, 2026	36.50	36.63	35.92	36.10	35.91	0.17%	28,299
Mar 5, 2026	36.24	36.28	35.80	36.04	35.85	1.12%	22,788
Mar 4, 2026	35.45	35.64	35.02	35.64	35.45	-0.28%	9,843
Mar 3, 2026	36.18	36.18	35.42	35.74	35.55	-0.63%	26,188
Mar 2, 2026	35.81	35.98	35.47	35.97	35.77	2.26%	30,083
Feb 27, 2026	34.76	35.25	34.46	35.17	34.98	2.24%	10,837
Feb 26, 2026	34.07	34.78	34.05	34.40	34.22	0.21%	16,324
Feb 25, 2026	34.65	34.65	33.97	34.33	34.15	-0.67%	17,134
Feb 24, 2026	34.46	34.56	34.15	34.56	34.38	0.09%	16,367
Feb 23, 2026	34.75	35.04	34.47	34.53	34.35	0.15%	19,012
Feb 20, 2026	34.68	34.68	34.28	34.48	34.30	-0.68%	10,600
Feb 19, 2026	34.62	35.01	34.56	34.72	34.53	1.30%	28,493
Feb 18, 2026	34.03	34.31	34.00	34.27	34.09	1.83%	12,653
Feb 17, 2026	34.18	34.23	33.29	33.65	33.48	-1.16%	43,574
Feb 13, 2026	33.79	34.21	33.79	34.05	33.87	0.80%	9,688
Feb 12, 2026	34.38	34.58	33.67	33.78	33.60	-2.34%	17,072
Feb 11, 2026	34.22	34.59	34.20	34.59	34.41	2.61%	31,354
Feb 10, 2026	33.60	33.71	33.46	33.71	33.53	-0.10%	15,378
Feb 9, 2026	33.54	33.78	33.53	33.75	33.57	0.43%	36,368
Feb 6, 2026	33.13	33.72	33.12	33.60	33.42	2.10%	15,080
Feb 5, 2026	32.86	33.04	32.48	32.91	32.74	-1.33%	36,371
Feb 4, 2026	32.74	33.41	32.70	33.35	33.18	2.70%	23,667
Feb 3, 2026	31.57	32.51	31.57	32.48	32.30	3.07%	18,128
Feb 2, 2026	31.46	31.70	31.45	31.51	31.34	-2.11%	22,392
Jan 30, 2026	31.75	32.26	31.58	32.19	32.02	1.13%	26,228
Jan 29, 2026	32.10	32.50	31.81	31.83	31.66	1.30%	44,919
Jan 28, 2026	31.27	31.44	31.14	31.42	31.25	0.87%	61,095
Jan 27, 2026	30.99	31.17	30.88	31.15	30.99	0.81%	19,268
Jan 26, 2026	31.10	31.10	30.74	30.90	30.74	0.03%	26,410
Jan 23, 2026	31.09	31.27	30.89	30.89	30.73	0.59%	19,753
Jan 22, 2026	30.69	30.74	30.55	30.71	30.55	-0.15%	16,099
Jan 21, 2026	30.60	31.01	30.60	30.76	30.59	2.28%	26,959
Jan 20, 2026	30.37	30.50	30.03	30.07	29.91	-0.16%	20,881
Jan 16, 2026	30.08	30.15	30.03	30.12	29.96	0.06%	15,897
Jan 15, 2026	30.11	30.41	30.06	30.10	29.94	-1.12%	31,163
Jan 14, 2026	29.91	30.74	29.91	30.44	30.28	2.18%	25,619
Jan 13, 2026	29.75	30.12	29.52	29.79	29.63	1.26%	30,896
Jan 12, 2026	29.35	29.52	29.32	29.42	29.26	-0.27%	22,639
Jan 9, 2026	29.62	29.62	29.43	29.50	29.34	0.07%	16,296
Jan 8, 2026	28.67	29.69	28.67	29.48	29.32	3.04%	17,164
Jan 7, 2026	28.90	28.99	28.54	28.61	28.46	-1.00%	17,628
Jan 6, 2026	29.69	29.80	28.88	28.90	28.75	-2.66%	33,871
Jan 5, 2026	30.10	30.10	29.03	29.69	29.53	2.24%	40,338
Jan 2, 2026	28.46	29.10	28.37	29.04	28.89	1.79%	16,708
Dec 31, 2025	28.74	28.74	28.44	28.53	28.38	-0.73%	15,878
Dec 30, 2025	28.69	28.81	28.65	28.74	28.59	0.97%	38,166
Dec 29, 2025	28.38	28.57	28.30	28.47	28.31	0.99%	27,835
Dec 26, 2025	28.22	28.29	28.09	28.19	28.04	-0.54%	39,786
Dec 24, 2025	28.35	28.42	28.30	28.34	28.19	-0.25%	13,538
Dec 23, 2025	28.31	28.45	28.27	28.41	28.26	0.61%	23,647
Dec 22, 2025	28.35	28.40	28.21	28.24	28.09	0.90%	36,851
Dec 19, 2025	28.14	28.22	27.97	27.99	27.84	0.09%	8,864
Dec 18, 2025	28.19	28.36	27.92	27.96	27.81	-1.62%	24,340
Dec 17, 2025	28.00	28.50	28.00	28.42	28.27	2.23%	32,750
Dec 16, 2025	28.33	28.33	27.76	27.80	27.65	-3.30%	36,169
Dec 15, 2025	28.94	28.94	28.46	28.75	28.60	-0.73%	28,414
Dec 12, 2025	29.28	29.37	28.93	28.96	28.81	-0.86%	31,129
Dec 11, 2025	29.24	29.41	29.14	29.21	29.06	-1.38%	34,528
Dec 10, 2025	29.46	29.76	29.31	29.62	29.26	1.02%	17,395
Dec 9, 2025	29.29	29.57	29.29	29.32	28.96	0.34%	20,542
Dec 8, 2025	29.37	29.51	29.12	29.22	28.86	-1.08%	21,760
Dec 5, 2025	29.64	30.03	29.54	29.54	29.18	-0.34%	32,071
Dec 4, 2025	29.66	29.84	29.53	29.64	29.28	-0.07%	24,833
Dec 3, 2025	29.36	29.69	29.30	29.66	29.30	1.85%	14,747