Precision Camshafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	123.96	124.39	121.10	121.71	121.71	-1.83%	137,481
Sep 7, 2026	123.05	126.00	122.77	123.98	123.98	-0.03%	117,683
Sep 4, 2026	122.65	126.00	122.47	124.02	124.02	1.57%	118,929
Sep 3, 2026	123.33	126.00	121.50	122.10	122.10	-0.63%	166,301
Sep 2, 2026	123.60	130.00	119.49	122.87	122.87	-0.23%	139,788
Sep 1, 2026	125.26	127.59	122.10	123.15	123.15	-1.84%	133,543
Aug 31, 2026	126.15	128.09	122.70	125.46	125.46	-0.69%	176,005
Aug 28, 2026	125.70	128.00	124.76	126.33	126.33	0.42%	182,688
Aug 27, 2026	129.10	130.50	124.55	125.80	125.80	-2.68%	131,571
Aug 26, 2026	130.90	133.00	128.00	129.27	129.27	-0.87%	88,532
Aug 25, 2026	130.50	133.02	129.55	130.41	130.41	-0.25%	49,714
Aug 24, 2026	130.58	133.12	128.78	130.74	130.74	0.12%	110,297
Aug 21, 2026	130.48	132.19	129.70	130.58	130.58	-0.08%	98,311
Aug 20, 2026	131.90	134.50	130.20	130.68	130.68	-0.26%	131,552
Aug 19, 2026	133.00	134.95	130.21	131.02	131.02	-1.61%	59,355
Aug 18, 2026	133.75	136.04	132.25	133.16	133.16	-1.11%	57,774
Aug 17, 2026	134.96	136.00	132.91	134.65	134.65	-0.26%	77,182
Aug 14, 2026	135.00	136.99	133.12	135.00	135.00	-0.13%	70,647
Aug 13, 2026	135.00	137.69	134.50	135.17	135.17	0.25%	87,385
Aug 12, 2026	136.22	137.90	133.00	134.83	134.83	-4.08%	178,282
Aug 11, 2026	141.77	142.91	139.10	140.57	140.57	-1.02%	108,202
Aug 10, 2026	143.20	144.08	141.33	142.02	142.02	-0.89%	72,342
Aug 7, 2026	143.87	145.27	143.00	143.29	143.29	-0.82%	62,856
Aug 6, 2026	145.47	146.85	144.00	144.48	144.48	-0.50%	76,223
Aug 5, 2026	144.15	147.50	143.36	145.20	145.20	1.58%	186,499
Aug 4, 2026	143.16	146.92	142.32	142.94	142.94	-0.26%	149,595
Aug 3, 2026	141.47	146.00	141.39	143.31	143.31	2.15%	168,272
Jul 31, 2026	142.19	144.89	138.70	140.29	140.29	-0.93%	235,984
Jul 30, 2026	139.00	145.00	138.50	141.61	141.61	1.71%	335,960
Jul 29, 2026	138.40	142.34	138.03	139.23	139.23	0.64%	79,435
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