Precision Camshafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	110.55	119.80	110.55	117.51	117.51	11.82%	481,300
Mar 30, 2026	113.00	113.43	103.98	105.09	105.09	-7.36%	528,192
Mar 27, 2026	116.64	119.09	112.00	113.44	113.44	-4.88%	562,080
Mar 25, 2026	117.98	123.85	116.71	119.26	119.26	1.59%	1,623,708
Mar 24, 2026	110.30	126.50	110.05	117.39	117.39	8.00%	21,549,953
Mar 23, 2026	115.69	115.70	107.10	108.69	108.69	-7.46%	253,960
Mar 20, 2026	117.50	123.15	116.44	117.45	117.45	1.06%	262,289
Mar 19, 2026	118.75	120.00	115.80	116.22	116.22	-4.20%	123,277
Mar 18, 2026	119.74	123.34	119.72	121.32	121.32	1.92%	287,063
Mar 17, 2026	118.80	121.55	117.15	119.04	119.04	1.70%	165,155
Mar 16, 2026	120.56	121.52	115.05	117.05	117.05	-2.91%	179,103
Mar 13, 2026	124.80	125.59	120.00	120.56	120.56	-4.46%	144,785
Mar 12, 2026	123.00	129.60	122.16	126.19	126.19	1.00%	231,206