Precision Camshafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	140.70	140.78	137.80	138.34	138.34	-1.08%	49,946
Jul 27, 2026	139.88	145.90	139.06	139.85	139.85	0.87%	244,587
Jul 24, 2026	138.00	139.69	133.00	138.65	138.65	0.27%	49,216
Jul 23, 2026	140.30	141.12	137.60	138.28	138.28	-0.90%	61,668
Jul 22, 2026	142.00	142.19	140.10	140.53	139.53	-1.07%	45,654
Jul 21, 2026	142.30	144.00	141.48	142.05	141.04	0.01%	71,004
Jul 20, 2026	142.00	144.00	140.40	142.04	141.03	0.35%	59,709
Jul 17, 2026	142.90	143.17	139.90	141.54	140.53	-1.22%	77,892
Jul 16, 2026	143.25	145.49	142.00	143.29	142.27	0.29%	93,339
Jul 15, 2026	144.89	146.50	142.31	142.87	141.85	-1.03%	94,615
Jul 14, 2026	148.04	148.49	143.30	144.35	143.32	-2.49%	93,676
Jul 13, 2026	145.94	149.09	144.27	148.04	146.99	0.94%	114,627
Jul 10, 2026	146.67	150.30	146.31	146.66	145.62	0.37%	165,422
Jul 9, 2026	145.89	147.70	145.00	146.12	145.08	0.99%	95,510
Jul 8, 2026	147.54	147.86	142.60	144.69	143.66	-1.93%	138,531
Jul 7, 2026	150.39	150.39	147.00	147.54	146.49	-1.54%	114,009
Jul 6, 2026	153.18	154.09	149.00	149.85	148.78	-1.78%	164,627
Jul 3, 2026	154.50	157.90	151.27	152.57	151.48	-0.68%	271,192
Jul 2, 2026	151.02	158.00	151.02	153.61	152.52	1.51%	529,504
Jul 1, 2026	149.00	154.20	148.59	151.32	150.24	1.54%	169,055
Jun 30, 2026	148.48	152.38	148.48	149.03	147.97	0.47%	111,857
Jun 29, 2026	151.09	151.69	147.74	148.33	147.27	-1.63%	105,053
Jun 25, 2026	154.21	156.80	150.00	150.79	149.72	-2.62%	183,467
Jun 24, 2026	150.15	157.00	149.34	154.85	153.75	2.86%	261,612
Jun 23, 2026	158.00	158.91	150.10	150.55	149.48	-3.56%	190,357
Jun 22, 2026	153.43	158.50	153.10	156.11	155.00	2.49%	339,793
Jun 19, 2026	150.17	155.48	148.62	152.32	151.24	0.89%	226,756
Jun 18, 2026	150.01	152.86	149.68	150.97	149.90	0.79%	133,846
Jun 17, 2026	148.63	151.09	148.54	149.79	148.72	0.78%	148,928
Jun 16, 2026	151.90	153.82	148.01	148.63	147.57	-1.40%	131,759
Jun 15, 2026	148.90	155.00	147.75	150.74	149.67	4.66%	354,529
Jun 12, 2026	137.97	144.60	137.97	144.03	143.01	5.32%	169,801
Jun 11, 2026	140.30	142.89	135.35	136.75	135.78	-2.78%	133,728
Jun 10, 2026	144.00	145.74	140.00	140.66	139.66	-2.12%	119,109
Jun 9, 2026	145.76	146.80	141.57	143.71	142.69	0.18%	225,010
Jun 8, 2026	144.10	147.80	142.45	143.45	142.43	-2.45%	161,904
Jun 5, 2026	150.70	152.38	146.60	147.05	146.00	-1.55%	218,688
Jun 4, 2026	148.30	153.90	148.30	149.36	148.30	0.15%	309,456
Jun 3, 2026	150.05	150.51	147.00	149.14	148.08	-0.78%	142,351
Jun 2, 2026	149.35	152.16	147.99	150.32	149.25	0.13%	147,787
Jun 1, 2026	156.90	156.90	149.10	150.12	149.05	-2.45%	247,804
May 29, 2026	152.91	159.00	151.80	153.89	152.79	0.54%	326,755
May 27, 2026	155.62	156.09	151.80	153.06	151.97	-0.81%	219,460
May 26, 2026	154.99	159.59	153.10	154.31	153.21	0.05%	510,984
May 25, 2026	157.50	162.02	153.15	154.24	153.14	-6.63%	787,600
May 22, 2026	166.20	179.00	161.15	165.20	164.02	0.01%	2,188,353
May 21, 2026	150.50	175.29	150.50	165.18	164.00	10.15%	5,261,450
May 20, 2026	148.63	152.28	146.52	149.96	148.89	0.50%	190,679
May 19, 2026	148.00	154.00	148.00	149.22	148.16	0.78%	195,362
May 18, 2026	152.10	153.90	144.00	148.06	147.01	-4.67%	335,624