Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	118.64	119.71	116.86	118.32	118.32	0.54%	126,945
Feb 26, 2026	117.62	119.50	117.00	117.68	117.68	-0.99%	68,307
Feb 25, 2026	119.93	120.00	117.34	118.86	118.86	-0.88%	52,077
Feb 24, 2026	119.66	121.56	119.03	119.92	119.92	-0.16%	67,799
Feb 23, 2026	120.94	122.65	117.70	120.11	120.11	-0.50%	55,055
Feb 20, 2026	121.86	122.15	119.12	120.71	120.71	-1.54%	69,172
Feb 19, 2026	122.68	126.47	121.24	122.60	122.60	0.28%	122,864
Feb 18, 2026	120.85	122.28	119.99	122.26	122.26	2.85%	78,489
Feb 17, 2026	117.97	122.00	117.32	118.87	118.87	-0.14%	137,895
Feb 13, 2026	112.50	119.65	112.50	119.04	119.04	5.25%	193,478
Feb 12, 2026	119.25	121.54	110.49	113.10	113.10	-7.68%	265,884
Feb 11, 2026	119.06	122.65	119.06	122.51	122.51	3.61%	95,410
Feb 10, 2026	120.00	120.00	116.75	118.24	118.24	-1.19%	56,298
Feb 9, 2026	118.86	121.77	118.84	119.67	119.67	0.68%	79,498
Feb 6, 2026	114.27	120.23	114.27	118.86	118.86	4.45%	133,823
Feb 5, 2026	112.89	114.26	110.51	113.80	113.80	-0.60%	82,609
Feb 4, 2026	111.00	115.32	110.99	114.49	114.49	2.36%	126,441
Feb 3, 2026	109.37	111.94	109.26	111.85	111.85	2.84%	61,676
Feb 2, 2026	105.90	109.96	105.90	108.76	108.76	0.15%	81,214
Jan 30, 2026	109.37	110.04	106.76	108.60	108.60	-1.17%	80,043
Jan 29, 2026	108.24	110.43	107.45	109.89	109.89	2.98%	123,337
Jan 28, 2026	107.15	107.98	105.87	106.71	106.71	-0.36%	73,423
Jan 27, 2026	106.05	108.40	106.05	107.10	107.10	0.07%	74,476
Jan 26, 2026	106.17	107.15	104.83	107.03	107.03	2.04%	29,518
Jan 23, 2026	105.90	107.00	104.56	104.89	104.89	0.22%	132,763
Jan 22, 2026	105.62	105.62	103.73	104.66	104.66	-1.27%	56,530
Jan 21, 2026	102.52	106.57	102.52	106.01	106.01	3.71%	125,910
Jan 20, 2026	101.93	104.12	101.74	102.22	102.22	-0.76%	73,134
Jan 19, 2026	101.55	103.24	101.55	103.00	103.00	0.11%	16,698
Jan 16, 2026	103.42	103.69	101.81	102.89	102.89	-0.45%	40,197
Jan 15, 2026	103.56	103.79	102.17	103.36	103.36	-0.57%	59,523
Jan 14, 2026	103.77	106.19	103.41	103.95	103.95	1.75%	131,125
Jan 13, 2026	99.43	104.14	99.43	102.16	102.16	3.26%	92,364
Jan 12, 2026	99.23	99.76	98.16	98.93	98.93	-0.27%	47,566
Jan 9, 2026	101.25	101.86	98.67	99.20	99.20	-0.84%	46,573
Jan 8, 2026	97.78	101.69	97.78	100.04	100.04	2.50%	74,113
Jan 7, 2026	99.63	100.18	96.95	97.60	97.60	-1.37%	76,611
Jan 6, 2026	99.27	101.82	98.23	98.96	98.96	0.29%	109,007
Jan 5, 2026	102.06	104.45	98.06	98.67	98.67	-2.36%	100,816
Jan 2, 2026	98.72	102.09	97.92	101.05	101.05	2.60%	86,279
Dec 31, 2025	98.76	99.16	97.90	98.49	98.49	-0.17%	28,848
Dec 30, 2025	97.40	99.01	97.40	98.66	98.66	2.19%	77,782
Dec 29, 2025	94.45	97.52	94.45	96.55	96.55	1.18%	68,362
Dec 24, 2025	94.66	95.95	94.06	95.42	95.42	0.80%	20,375
Dec 23, 2025	93.40	94.99	92.95	94.66	94.66	0.93%	50,862
Dec 22, 2025	96.98	98.50	93.55	93.79	93.79	-2.59%	76,456
Dec 19, 2025	95.06	97.50	95.01	96.28	96.28	1.05%	220,535
Dec 18, 2025	94.72	95.57	93.07	95.28	95.28	1.69%	97,043
Dec 17, 2025	93.50	93.89	92.21	93.70	93.70	1.35%	77,676
Dec 16, 2025	93.12	93.48	91.18	92.45	92.45	-1.70%	152,101