DRLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.07	34.20	33.90	33.98	33.98	-0.35%	7,069
Jun 25, 2026	33.65	34.22	33.54	34.10	34.10	0.55%	12,123
Jun 24, 2026	33.62	34.05	33.56	33.91	33.91	-1.56%	8,307
Jun 23, 2026	34.29	34.54	34.22	34.45	34.45	0.59%	8,537
Jun 22, 2026	33.80	34.30	33.69	34.25	34.25	1.39%	19,139
Jun 18, 2026	34.00	34.00	33.55	33.78	33.78	-1.77%	24,870
Jun 17, 2026	34.56	34.82	34.35	34.39	34.39	-1.10%	19,237
Jun 16, 2026	34.49	34.77	34.49	34.77	34.77	-0.23%	27,593
Jun 15, 2026	34.68	35.13	34.49	34.85	34.85	-3.70%	44,056
Jun 12, 2026	35.55	36.58	35.55	36.19	36.19	0.90%	17,701
Jun 11, 2026	37.03	37.03	35.87	35.87	35.87	-2.48%	13,369
Jun 10, 2026	36.46	37.35	36.46	36.78	36.78	2.11%	9,346
Jun 9, 2026	36.56	36.65	35.82	36.02	36.02	-2.12%	13,137
Jun 8, 2026	36.84	37.18	36.70	36.80	36.80	1.02%	16,410
Jun 5, 2026	36.87	36.92	36.43	36.43	36.43	-1.78%	3,683
Jun 4, 2026	36.85	37.32	36.85	37.09	37.09	-0.43%	14,304
Jun 3, 2026	36.94	37.60	36.88	37.25	37.25	1.47%	9,849
Jun 2, 2026	36.44	36.84	36.44	36.71	36.71	0.95%	24,841
Jun 1, 2026	36.09	36.75	35.96	36.36	36.36	2.26%	24,929
May 29, 2026	35.68	35.75	35.36	35.56	35.56	-0.89%	16,876
May 28, 2026	36.04	36.25	35.79	35.88	35.88	0.31%	11,188
May 27, 2026	35.44	36.02	35.23	35.77	35.77	-1.05%	11,451
May 26, 2026	36.80	37.21	36.15	36.15	36.15	-3.24%	15,134
May 22, 2026	36.99	37.37	36.99	37.36	37.36	0.52%	6,547
May 21, 2026	37.99	37.99	36.92	37.17	37.17	-1.54%	22,125
May 20, 2026	38.61	38.70	37.66	37.75	37.75	-2.63%	12,538
May 19, 2026	38.34	38.87	38.10	38.77	38.77	1.56%	17,351
May 18, 2026	37.37	38.27	37.10	38.18	38.17	1.78%	11,488
May 15, 2026	36.99	37.51	36.93	37.51	37.51	2.78%	11,980
May 14, 2026	36.38	36.58	36.22	36.49	36.49	0.51%	5,879
May 13, 2026	36.37	36.37	35.91	36.31	36.31	-0.23%	10,031
May 12, 2026	36.42	36.52	36.15	36.39	36.39	0.55%	11,363
May 11, 2026	35.88	36.22	35.80	36.19	36.19	2.64%	17,262
May 8, 2026	35.27	35.60	35.23	35.26	35.26	-0.57%	12,904
May 7, 2026	35.25	35.61	34.95	35.46	35.46	-1.99%	25,390
May 6, 2026	36.51	36.75	36.00	36.18	36.18	-4.82%	56,907
May 5, 2026	37.74	38.15	37.69	38.01	38.01	0.20%	18,813
May 4, 2026	37.42	38.00	37.13	37.94	37.94	1.41%	16,468
May 1, 2026	37.80	37.80	37.04	37.41	37.41	-1.50%	17,833
Apr 30, 2026	37.16	37.99	37.16	37.98	37.98	0.87%	7,235
Apr 29, 2026	37.01	37.68	37.01	37.65	37.65	2.76%	18,052
Apr 28, 2026	36.67	36.87	36.49	36.64	36.64	1.43%	20,909
Apr 27, 2026	36.27	36.54	35.96	36.12	36.12	0.44%	33,028
Apr 24, 2026	36.08	36.08	35.63	35.96	35.96	-0.92%	7,084
Apr 23, 2026	36.26	36.35	35.91	36.30	36.30	0.84%	16,880
Apr 22, 2026	35.96	36.09	35.82	35.99	35.99	0.95%	26,996
Apr 21, 2026	35.14	35.68	34.93	35.65	35.65	1.78%	12,017
Apr 20, 2026	34.96	35.29	34.86	35.03	35.03	0.41%	26,677
Apr 17, 2026	34.46	34.90	33.73	34.89	34.89	-3.49%	77,716
Apr 16, 2026	35.73	36.25	35.73	36.15	36.15	1.89%	19,861
Apr 15, 2026	35.44	35.74	35.09	35.48	35.48	-0.28%	23,656
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%	31,288
Apr 10, 2026	36.34	36.42	35.85	36.30	36.30	-0.49%	29,245
Apr 9, 2026	37.27	37.57	36.28	36.48	36.48	-1.72%	43,283
Apr 8, 2026	36.39	37.13	35.96	37.12	37.12	-4.07%	72,505
Apr 7, 2026	38.62	39.11	38.62	38.70	38.69	0.53%	21,296
Apr 6, 2026	38.16	38.49	38.00	38.49	38.49	0.75%	32,262
Apr 2, 2026	38.84	39.32	38.06	38.20	38.20	0.77%	30,812
Apr 1, 2026	38.78	39.07	37.56	37.91	37.91	-3.97%	179,115
Mar 31, 2026	40.59	40.59	38.77	39.48	39.48	-1.68%	51,878
Mar 30, 2026	40.87	41.03	40.03	40.15	40.15	-0.95%	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	-1.58%	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