Precision Camshafts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	112.90	113.31	109.01	109.80	109.80	-2.69%	52,321
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
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