Dril-Quip, Inc. - DRQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	15.95	15.41	15.41	16.18	15.41	403,633
September 05, 2024	16.03	15.97	15.97	16.03	15.69	372,864
September 04, 2024	15.73	15.82	15.82	15.93	15.52	307,419
September 03, 2024	16.23	15.63	15.63	16.23	15.38	283,500
August 30, 2024	16.3	16.31	16.31	16.39	15.83	416,318
August 29, 2024	16.32	16.46	16.46	16.58	15.95	291,900
August 28, 2024	15.99	16.17	16.17	16.47	15.82	311,725
August 27, 2024	16.02	16.21	16.21	16.29	15.88	258,200
August 26, 2024	16.33	16.13	16.13	16.48	16	234,800
August 23, 2024	15.57	15.94	15.94	16.21	15.53	246,600
August 22, 2024	15.52	15.39	15.39	15.52	15.23	283,908
August 21, 2024	15.26	15.5	15.5	15.52	15.17	251,500
August 20, 2024	15.2	15.05	15.05	15.2	14.76	244,211
August 19, 2024	15.38	15.29	15.29	15.49	15.17	205,504
August 16, 2024	15.16	15.24	15.24	15.39	15.02	201,348
August 15, 2024	15.19	15.25	15.25	15.52	14.81	264,300
August 14, 2024	14.94	14.81	14.81	14.94	14.45	226,300
August 13, 2024	14.79	14.83	14.83	14.92	14.44	291,606
August 12, 2024	14.36	14.87	14.87	15.15	14.18	509,202
August 09, 2024	14.57	14.26	14.26	14.59	14.08	292,400
August 08, 2024	15.09	14.63	14.63	15.13	14.55	282,100
August 07, 2024	15.33	14.99	14.99	15.44	14.9	259,027
August 06, 2024	14.94	15.01	15.01	15.17	14.6	334,038
August 05, 2024	14.66	15.05	15.05	15.18	14.07	407,600
August 02, 2024	15.9	15.22	15.22	16.25	15.2	352,337
August 01, 2024	17.28	16.21	16.21	17.36	16.09	220,300
July 31, 2024	17.28	17.32	17.32	17.57	17.11	273,000
July 30, 2024	16.74	17.09	17.09	17.27	16.74	370,400
July 29, 2024	17.01	16.86	16.86	17.11	16.61	250,500
July 26, 2024	17.01	16.99	16.99	17.1	16.51	268,300
July 25, 2024	16.16	16.84	16.84	17.04	16.05	246,100
July 24, 2024	16.51	16.14	16.14	16.72	16.07	250,700
July 23, 2024	17.04	16.51	16.51	17.38	16.49	334,739
July 22, 2024	17.33	17.14	17.14	17.45	16.99	244,861
July 19, 2024	17.46	17.31	17.31	17.57	17.14	230,592
July 18, 2024	17.71	17.56	17.56	18.07	17.48	234,457
July 17, 2024	17.73	17.75	17.75	18.2	17.5	341,124
July 16, 2024	17.3	17.7	17.7	18.06	17.16	383,894
July 15, 2024	17.2	17.35	17.35	17.83	16.96	364,360
July 12, 2024	17.35	16.97	16.97	17.35	16.75	305,806
July 11, 2024	16.38	17.07	17.07	17.21	16.21	251,063
July 10, 2024	16	16.11	16.11	16.3	15.56	350,764
July 09, 2024	17.6	16.01	16.01	17.6	15.98	332,029
July 08, 2024	17.84	17.77	17.77	18.04	17.72	320,707
July 05, 2024	18.49	17.79	17.79	18.5	17.64	171,792
July 03, 2024	18.53	18.59	18.59	18.6	18.29	78,078
July 02, 2024	18.44	18.27	18.27	18.68	18.21	141,351
July 01, 2024	18.82	18.21	18.21	18.82	18.11	197,754
June 28, 2024	18.79	18.6	18.6	18.96	18.45	626,293
June 27, 2024	18.4	18.56	18.56	18.58	18.13	268,239
June 26, 2024	18.25	18.29	18.29	18.33	17.91	222,921
June 25, 2024	18.67	18.29	18.29	18.67	18.26	158,421
June 24, 2024	18.24	18.73	18.73	19.05	18.24	192,783
June 21, 2024	17.88	18.19	18.19	18.36	17.77	680,260
June 20, 2024	17.68	17.89	17.89	17.9	17.55	177,433
June 18, 2024	17.67	17.73	17.73	18.18	17.55	330,233
June 17, 2024	17.6	17.71	17.71	17.82	17.48	194,613
June 14, 2024	18.02	17.57	17.57	18.02	17.2	205,226
June 13, 2024	18.37	18.09	18.09	18.37	17.52	181,723
June 12, 2024	18.84	18.5	18.5	18.89	18.45	346,901

Dril-Quip, Inc. (DRQ) NYSE