Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	79.25	82.36	78.76	82.09	82.09	3.01%	84,900
Nov 13, 2025	82.69	83.06	79.19	79.69	79.69	-3.19%	85,600
Nov 12, 2025	85.00	85.45	82.09	82.32	82.32	-2.50%	74,900
Nov 11, 2025	83.50	85.11	83.42	84.43	84.43	2.41%	98,000
Nov 10, 2025	81.71	82.85	81.15	82.44	82.44	1.34%	46,700
Nov 7, 2025	80.84	81.64	79.15	81.35	81.35	0.27%	52,700
Nov 6, 2025	81.04	82.54	80.38	81.13	81.13	-0.23%	68,812
Nov 5, 2025	83.00	83.85	81.15	81.32	81.32	-1.88%	83,600
Nov 4, 2025	82.46	83.81	82.33	82.88	82.88	-1.93%	70,500
Nov 3, 2025	84.56	84.58	82.89	84.51	84.51	0.44%	61,400
Oct 31, 2025	83.18	84.31	82.50	84.14	84.14	2.40%	102,039
Oct 30, 2025	81.60	83.31	80.99	82.17	82.17	0.60%	83,700
Oct 29, 2025	80.98	82.30	80.76	81.68	81.68	0.86%	110,148
Oct 28, 2025	84.67	84.67	80.38	80.98	80.98	-3.90%	125,236
Oct 27, 2025	83.79	85.05	82.77	84.27	84.27	1.23%	109,500
Oct 24, 2025	82.26	85.05	82.26	83.25	83.25	1.20%	123,017
Oct 23, 2025	78.84	83.25	76.86	82.26	82.26	4.35%	275,000
Oct 22, 2025	76.99	79.27	76.99	78.83	78.83	2.71%	58,726
Oct 21, 2025	76.85	77.77	75.94	76.75	76.75	-0.18%	54,716
Oct 20, 2025	76.00	77.56	76.00	76.89	76.89	1.33%	57,900
Oct 17, 2025	76.04	76.66	75.58	75.88	75.88	-0.13%	29,918
Oct 16, 2025	78.42	78.42	75.86	75.98	75.98	-2.16%	41,100
Oct 15, 2025	77.77	78.30	77.01	77.66	77.66	1.60%	47,700
Oct 14, 2025	75.16	76.65	74.51	76.44	76.44	2.02%	63,400
Oct 10, 2025	78.95	78.95	74.79	74.93	74.93	-5.34%	129,417
Oct 9, 2025	79.85	80.80	78.57	79.16	79.16	-0.48%	72,316
Oct 8, 2025	80.06	80.60	78.90	79.54	79.54	-1.11%	42,233
Oct 7, 2025	80.58	81.00	79.77	80.43	80.43	0.58%	49,500
Oct 6, 2025	81.29	82.20	79.93	79.97	79.97	-1.28%	65,900
Oct 3, 2025	79.79	81.20	79.79	81.01	81.01	1.85%	143,000
Oct 2, 2025	79.34	79.93	78.67	79.54	79.54	0.20%	47,719
Oct 1, 2025	77.66	79.95	77.61	79.38	79.38	1.28%	61,909
Sep 30, 2025	78.62	78.62	77.24	78.38	78.38	-1.05%	90,700
Sep 29, 2025	82.35	82.35	79.12	79.21	79.21	-3.75%	79,800
Sep 26, 2025	81.36	82.96	80.85	82.30	82.30	1.22%	129,600
Sep 25, 2025	81.89	81.93	80.38	81.31	81.31	-0.18%	70,000
Sep 24, 2025	82.00	83.00	81.02	81.46	81.46	0.95%	64,422
Sep 23, 2025	79.85	83.00	79.85	80.69	80.69	1.20%	174,904
Sep 22, 2025	78.43	80.57	78.02	79.73	79.73	1.24%	94,943
Sep 19, 2025	79.71	79.99	78.01	78.75	78.75	-1.78%	88,400
Sep 18, 2025	80.01	80.32	78.70	80.18	80.18	0.28%	48,222
Sep 17, 2025	80.96	81.50	79.72	79.96	79.96	-0.65%	51,406
Sep 16, 2025	80.16	81.63	79.48	80.48	80.48	1.17%	100,200
Sep 15, 2025	79.45	80.48	79.00	79.55	79.55	-0.14%	55,906
Sep 12, 2025	79.66	81.40	78.88	79.66	79.66	1.19%	143,700
Sep 11, 2025	78.83	78.83	77.19	78.72	78.72	-0.77%	91,137
Sep 10, 2025	79.17	79.44	77.67	79.33	79.33	1.03%	94,800
Sep 9, 2025	77.54	79.95	77.54	78.52	78.52	1.37%	92,649
Sep 8, 2025	78.92	79.01	76.00	77.46	77.46	-1.34%	77,349
Sep 5, 2025	79.38	80.55	78.27	78.51	78.51	-2.29%	54,900