Precision Camshafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	151.90	153.82	148.67	148.95	-	-1.19%	88,209
Jun 15, 2026	148.90	155.00	147.75	150.74	150.74	4.66%	354,529
Jun 12, 2026	137.97	144.60	137.97	144.03	144.03	5.32%	169,801
Jun 11, 2026	140.30	142.89	135.35	136.75	136.75	-2.78%	133,728
Jun 10, 2026	144.00	145.74	140.00	140.66	140.66	-2.12%	119,109
Jun 9, 2026	145.76	146.80	141.57	143.71	143.71	0.18%	225,010
Jun 8, 2026	144.10	147.80	142.45	143.45	143.45	-2.45%	161,904
Jun 5, 2026	150.70	152.38	146.60	147.05	147.05	-1.55%	218,688
Jun 4, 2026	148.30	153.90	148.30	149.36	149.36	0.15%	309,456
Jun 3, 2026	150.05	150.51	147.00	149.14	149.14	-0.78%	142,351
Jun 2, 2026	149.35	152.16	147.99	150.32	150.32	0.13%	147,787
Jun 1, 2026	156.90	156.90	149.10	150.12	150.12	-2.45%	247,804
May 29, 2026	152.91	159.00	151.80	153.89	153.89	0.54%	326,755
May 27, 2026	155.62	156.09	151.80	153.06	153.06	-0.81%	219,460
May 26, 2026	154.99	159.59	153.10	154.31	154.31	0.05%	510,984
May 25, 2026	157.50	162.02	153.15	154.24	154.24	-6.63%	787,600
May 22, 2026	166.20	179.00	161.15	165.20	165.20	0.01%	2,188,353
May 21, 2026	150.50	175.29	150.50	165.18	165.18	10.15%	5,261,450
May 20, 2026	148.63	152.28	146.52	149.96	149.96	0.50%	190,679
May 19, 2026	148.00	154.00	148.00	149.22	149.22	0.78%	195,362
May 18, 2026	152.10	153.90	144.00	148.06	148.06	-4.67%	335,624
May 15, 2026	157.58	160.27	154.15	155.31	155.31	-0.70%	149,519
May 14, 2026	158.09	161.04	154.14	156.40	156.40	-0.89%	171,638
May 13, 2026	157.35	162.54	157.20	157.80	157.80	-0.21%	195,598
May 12, 2026	170.40	170.90	157.10	158.14	158.14	-7.31%	414,475
May 11, 2026	168.91	176.38	164.00	170.61	170.61	1.40%	1,111,006
May 8, 2026	162.10	171.00	160.22	168.26	168.26	3.12%	680,503
May 7, 2026	160.34	165.50	159.60	163.17	163.17	1.89%	373,039
May 6, 2026	158.90	161.00	156.50	160.14	160.14	1.28%	154,719
May 5, 2026	157.65	161.80	157.17	158.12	158.12	-1.17%	126,828
May 4, 2026	159.98	164.00	159.00	159.99	159.99	0.77%	203,007
Apr 30, 2026	158.50	159.95	155.32	158.77	158.77	-0.48%	173,829
Apr 29, 2026	164.95	166.54	158.35	159.53	159.53	-2.77%	259,237
Apr 28, 2026	159.51	167.00	159.06	164.08	164.08	2.42%	720,261
Apr 27, 2026	156.01	163.70	154.45	160.21	160.21	2.31%	600,635
Apr 24, 2026	153.20	157.89	148.42	156.60	156.60	1.87%	376,822
Apr 23, 2026	155.48	157.00	153.01	153.72	153.72	-2.12%	133,268
Apr 22, 2026	154.90	158.50	154.50	157.05	157.05	1.39%	279,434
Apr 21, 2026	153.80	158.74	152.70	154.89	154.89	1.49%	241,842
Apr 20, 2026	156.90	157.90	152.00	152.62	152.62	-1.95%	283,806
Apr 17, 2026	155.49	159.34	154.40	155.65	155.65	0.24%	330,906
Apr 16, 2026	159.50	159.50	152.20	155.28	155.28	0.28%	395,288
Apr 15, 2026	151.80	157.90	147.01	154.85	154.85	6.79%	1,037,016
Apr 13, 2026	142.00	155.50	137.00	145.01	145.01	1.23%	1,780,838
Apr 10, 2026	143.31	146.66	139.02	143.25	143.25	0.76%	867,926
Apr 9, 2026	136.90	146.07	134.43	142.17	142.17	8.16%	4,559,334
Apr 8, 2026	128.70	132.50	124.77	131.45	131.45	8.18%	647,498
Apr 7, 2026	121.50	124.49	119.21	121.51	121.51	-0.34%	311,524
Apr 6, 2026	119.67	123.00	116.05	121.93	121.93	1.89%	274,702
Apr 2, 2026	111.00	120.18	110.81	119.67	119.67	1.84%	422,591