-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.52% -
3 MONTH PERFORMANCE
-15.38% -
6 MONTH PERFORMANCE
-33.46% -
YEAR-TO-DATE PERFORMANCE
-33.78% -
1 YEAR PERFORMANCE
-45.30%
Dril-Quip, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $15.95 | $15.41 (-3.39%) | $16.18 | $15.41 | 403,633 | $530.67 M |
| 09/05/2024 | $16.03 | $15.97 (-0.37%) | $16.03 | $15.69 | 372,864 | $549.96 M |
| 09/04/2024 | $15.73 | $15.82 (0.57%) | $15.93 | $15.52 | 307,419 | $544.79 M |
| 09/03/2024 | $16.23 | $15.63 (-3.7%) | $16.23 | $15.38 | 283,500 | $538.25 M |
| 08/30/2024 | $16.30 | $16.31 (0.06%) | $16.39 | $15.83 | 416,318 | $561.67 M |
| 08/29/2024 | $16.32 | $16.46 (0.86%) | $16.58 | $15.95 | 291,900 | $566.83 M |
| 08/28/2024 | $15.99 | $16.17 (1.13%) | $16.47 | $15.82 | 311,725 | $556.85 M |
| 08/27/2024 | $16.02 | $16.21 (1.19%) | $16.29 | $15.88 | 258,200 | $558.22 M |
| 08/26/2024 | $16.33 | $16.13 (-1.22%) | $16.48 | $16.00 | 234,800 | $555.47 M |
| 08/23/2024 | $15.57 | $15.94 (2.38%) | $16.21 | $15.53 | 246,600 | $548.93 M |
| 08/22/2024 | $15.52 | $15.39 (-0.84%) | $15.52 | $15.23 | 283,908 | $529.99 M |
| 08/21/2024 | $15.26 | $15.50 (1.57%) | $15.52 | $15.17 | 251,500 | $533.77 M |
| 08/20/2024 | $15.20 | $15.05 (-0.99%) | $15.20 | $14.76 | 244,211 | $518.28 M |
| 08/19/2024 | $15.38 | $15.29 (-0.59%) | $15.49 | $15.17 | 205,504 | $526.54 M |
| 08/16/2024 | $15.16 | $15.24 (0.53%) | $15.39 | $15.02 | 201,348 | $524.82 M |
| 08/15/2024 | $15.19 | $15.25 (0.4%) | $15.52 | $14.81 | 264,300 | $525.16 M |
| 08/14/2024 | $14.94 | $14.81 (-0.87%) | $14.94 | $14.45 | 226,300 | $510.01 M |
| 08/13/2024 | $14.79 | $14.83 (0.27%) | $14.92 | $14.44 | 291,606 | $510.70 M |
| 08/12/2024 | $14.36 | $14.87 (3.55%) | $15.15 | $14.18 | 509,202 | $512.08 M |
| 08/09/2024 | $14.57 | $14.26 (-2.13%) | $14.59 | $14.08 | 292,400 | $491.07 M |
| 08/08/2024 | $15.09 | $14.63 (-3.05%) | $15.13 | $14.55 | 282,100 | $503.81 M |
| 08/07/2024 | $15.33 | $14.99 (-2.22%) | $15.44 | $14.90 | 259,027 | $516.21 M |
| 08/06/2024 | $14.94 | $15.01 (0.47%) | $15.17 | $14.60 | 334,038 | $516.90 M |
| 08/05/2024 | $14.66 | $15.05 (2.66%) | $15.18 | $14.07 | 407,600 | $518.28 M |
| 08/02/2024 | $15.90 | $15.22 (-4.28%) | $16.25 | $15.20 | 352,337 | $523.83 M |
| 08/01/2024 | $17.28 | $16.21 (-6.19%) | $17.36 | $16.09 | 220,300 | $557.90 M |
| 07/31/2024 | $17.28 | $17.32 (0.23%) | $17.57 | $17.11 | 273,000 | $596.10 M |
| 07/30/2024 | $16.74 | $17.09 (2.09%) | $17.27 | $16.74 | 370,400 | $588.19 M |
| 07/29/2024 | $17.01 | $16.86 (-0.88%) | $17.11 | $16.61 | 250,500 | $580.27 M |
| 07/26/2024 | $17.01 | $16.99 (-0.12%) | $17.10 | $16.51 | 268,300 | $584.74 M |
| 07/25/2024 | $16.16 | $16.84 (4.21%) | $17.04 | $16.05 | 246,100 | $579.58 M |
| 07/24/2024 | $16.51 | $16.14 (-2.24%) | $16.72 | $16.07 | 250,700 | $555.49 M |
| 07/23/2024 | $17.04 | $16.51 (-3.11%) | $17.38 | $16.49 | 334,739 | $568.22 M |
| 07/22/2024 | $17.33 | $17.14 (-1.1%) | $17.45 | $16.99 | 244,861 | $589.91 M |
| 07/19/2024 | $17.46 | $17.31 (-0.86%) | $17.57 | $17.14 | 230,592 | $595.76 M |
| 07/18/2024 | $17.71 | $17.56 (-0.85%) | $18.07 | $17.48 | 234,457 | $604.36 M |
| 07/17/2024 | $17.73 | $17.75 (0.11%) | $18.20 | $17.50 | 341,124 | $610.90 M |
| 07/16/2024 | $17.30 | $17.70 (2.31%) | $18.06 | $17.16 | 383,894 | $609.18 M |
| 07/15/2024 | $17.20 | $17.35 (0.87%) | $17.83 | $16.96 | 364,360 | $597.13 M |
| 07/12/2024 | $17.35 | $16.97 (-2.19%) | $17.35 | $16.75 | 305,806 | $584.06 M |
| 07/11/2024 | $16.38 | $17.07 (4.21%) | $17.21 | $16.21 | 251,063 | $587.50 M |
| 07/10/2024 | $16.00 | $16.11 (0.69%) | $16.30 | $15.56 | 350,764 | $554.46 M |
| 07/09/2024 | $17.60 | $16.01 (-9.03%) | $17.60 | $15.98 | 332,029 | $551.02 M |
| 07/08/2024 | $17.84 | $17.77 (-0.39%) | $18.04 | $17.72 | 320,707 | $611.59 M |
| 07/05/2024 | $18.49 | $17.79 (-3.79%) | $18.50 | $17.64 | 171,792 | $612.28 M |
| 07/03/2024 | $18.53 | $18.59 (0.32%) | $18.60 | $18.29 | 78,078 | $639.81 M |
| 07/02/2024 | $18.44 | $18.27 (-0.92%) | $18.68 | $18.21 | 141,351 | $628.80 M |
| 07/01/2024 | $18.82 | $18.21 (-3.24%) | $18.82 | $18.11 | 197,754 | $626.73 M |