Precision Camshafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	105.09	109.00	103.00	103.10	103.10	-1.98%	122,260
Nov 8, 2026	102.90	105.89	101.95	105.18	105.18	4.30%	62,953
Nov 6, 2026	103.00	104.72	98.82	100.84	100.84	-3.25%	141,034
Nov 5, 2026	105.31	107.38	103.20	104.23	104.23	0.79%	145,575
Nov 4, 2026	99.90	104.00	98.36	103.41	103.41	5.14%	138,723
Nov 3, 2026	96.56	99.80	95.42	98.35	98.35	1.31%	92,379
Nov 2, 2026	92.70	98.00	92.70	97.08	97.08	4.06%	98,714
Oct 30, 2026	97.40	97.48	93.00	93.29	93.29	-4.30%	93,833
Oct 29, 2026	98.99	101.90	95.72	97.48	97.48	-1.41%	157,257
Oct 28, 2026	97.59	100.14	95.93	98.87	98.87	1.67%	143,215
Oct 27, 2026	94.30	98.25	91.50	97.25	97.25	3.13%	130,830
Oct 26, 2026	91.99	96.15	90.01	94.30	94.30	3.09%	211,339
Oct 23, 2026	96.50	96.50	88.92	91.47	91.47	-3.42%	266,407
Oct 22, 2026	100.73	101.63	92.20	94.71	94.71	-5.09%	555,092
Oct 21, 2026	110.16	110.69	99.14	99.79	99.79	-9.03%	701,042
Oct 19, 2026	112.90	113.31	109.01	109.69	109.69	-2.78%	52,309
Oct 16, 2026	111.60	113.76	110.64	112.83	112.83	1.20%	63,968
Oct 15, 2026	112.61	112.80	111.00	111.49	111.49	-1.63%	55,096
Oct 14, 2026	113.45	114.50	112.01	113.34	113.34	-0.10%	57,020
Oct 13, 2026	113.10	114.18	111.26	113.45	113.45	-0.57%	58,557
Oct 12, 2026	110.50	116.08	110.50	114.10	114.10	2.61%	97,860
Oct 9, 2026	109.41	113.76	108.96	111.20	111.20	1.16%	103,148
Oct 8, 2026	113.96	114.78	109.26	109.92	109.92	-3.45%	88,022
Oct 7, 2026	112.65	115.98	109.00	113.85	113.85	0.51%	155,014
Oct 6, 2026	110.20	113.90	109.50	113.27	113.27	4.00%	111,679
Oct 5, 2026	109.90	112.65	107.70	108.91	108.91	-0.90%	135,479
Oct 1, 2026	116.25	117.85	108.35	109.90	109.90	-5.89%	438,255
Sep 30, 2026	117.65	120.19	116.30	116.78	116.78	-0.32%	78,594
Sep 29, 2026	115.90	118.69	114.01	117.16	117.16	0.33%	77,134
Sep 28, 2026	120.79	120.79	116.00	116.78	116.78	-3.22%	102,692
Sep 25, 2026	119.99	121.00	117.62	120.66	120.66	0.56%	77,805
Sep 24, 2026	121.60	125.00	119.01	119.99	119.99	-1.74%	146,953
Sep 23, 2026	117.60	127.88	117.60	122.11	122.11	2.73%	1,402,615
Sep 22, 2026	117.42	120.90	116.81	118.87	118.87	1.23%	110,105
Sep 21, 2026	116.34	118.38	115.72	117.42	117.42	0.87%	86,106
Sep 18, 2026	113.83	117.60	113.44	116.41	116.41	2.71%	69,491
Sep 17, 2026	112.79	115.95	112.50	113.34	113.34	0.47%	143,157
Sep 16, 2026	113.60	114.96	111.61	112.81	112.81	-0.77%	126,306
Sep 15, 2026	117.06	118.17	112.40	113.69	113.69	-2.67%	244,954
Sep 11, 2026	117.49	119.90	114.54	116.81	116.81	-1.05%	166,363
Sep 10, 2026	120.02	121.74	117.50	118.05	118.05	-1.55%	86,119
Sep 9, 2026	121.40	122.12	119.20	119.91	119.91	-1.48%	107,492
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