Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.50	77.63	76.00	76.75	76.75	-1.35%	197,604
Feb 20, 2025	78.08	78.45	76.55	77.80	77.80	-0.28%	87,840
Feb 19, 2025	78.44	78.56	77.46	78.02	78.02	0.04%	88,600
Feb 18, 2025	77.86	78.83	76.60	77.99	77.99	0.67%	171,400
Feb 14, 2025	78.97	79.30	77.02	77.47	77.47	-1.99%	186,113
Feb 13, 2025	80.00	81.41	76.50	79.04	79.04	-1.63%	256,200
Feb 12, 2025	80.57	81.58	80.00	80.35	80.35	-1.24%	79,324
Feb 11, 2025	81.57	83.22	81.18	81.36	81.36	-0.26%	94,300
Feb 10, 2025	81.35	81.87	80.53	81.57	81.57	1.92%	88,100
Feb 7, 2025	81.90	81.91	80.01	80.03	80.03	-0.99%	127,100
Feb 6, 2025	82.97	83.40	80.46	80.83	80.83	-2.61%	92,900
Feb 5, 2025	83.05	83.70	82.00	83.00	83.00	-0.52%	62,047
Feb 4, 2025	80.28	83.95	80.00	83.43	83.43	3.05%	133,624
Feb 3, 2025	82.00	83.95	80.00	80.96	80.96	-4.47%	259,700
Jan 31, 2025	86.37	86.46	84.74	84.75	84.75	-2.63%	144,900
Jan 30, 2025	87.99	88.42	85.80	87.04	87.04	-1.18%	91,326
Jan 29, 2025	85.63	88.20	85.63	88.08	88.08	2.41%	69,346
Jan 28, 2025	88.00	88.64	84.94	86.01	86.01	-2.53%	114,100
Jan 27, 2025	89.90	90.33	87.05	88.24	88.24	-2.78%	106,227
Jan 24, 2025	91.15	91.81	89.39	90.76	90.76	-0.65%	75,805
Jan 23, 2025	94.57	95.37	91.34	91.35	91.35	-3.22%	186,946
Jan 22, 2025	94.07	95.79	92.76	94.39	94.39	0.85%	105,900
Jan 21, 2025	95.47	95.47	92.88	93.59	93.59	-2.43%	141,319
Jan 20, 2025	94.00	95.93	93.21	95.92	95.92	1.63%	51,000
Jan 17, 2025	94.88	96.91	94.00	94.38	94.38	-0.63%	84,300
Jan 16, 2025	93.99	95.47	93.10	94.98	94.98	0.84%	78,000
Jan 15, 2025	94.40	94.77	92.78	94.19	94.19	0.68%	127,049
Jan 14, 2025	92.00	93.57	91.84	93.55	93.55	1.49%	62,513
Jan 13, 2025	93.98	95.40	91.75	92.18	92.18	-1.36%	92,800
Jan 10, 2025	93.23	94.28	91.76	93.45	93.45	1.58%	139,512
Jan 9, 2025	92.14	92.98	91.33	92.00	92.00	-0.15%	37,400
Jan 8, 2025	94.95	94.95	91.35	92.14	92.14	-3.08%	87,200
Jan 7, 2025	92.25	96.35	91.78	95.07	95.07	4.69%	244,300
Jan 6, 2025	92.10	93.93	90.39	90.81	90.81	-1.39%	80,032
Jan 3, 2025	91.48	92.12	90.06	92.09	92.09	1.40%	62,600
Jan 2, 2025	88.94	92.15	88.94	90.82	90.82	3.30%	93,600
Dec 31, 2024	85.68	88.95	85.68	87.92	87.92	3.31%	62,547
Dec 30, 2024	84.18	86.21	83.05	85.10	85.10	2.23%	67,429
Dec 27, 2024	83.76	84.93	83.00	83.24	83.24	-0.64%	33,641
Dec 24, 2024	83.69	84.45	82.67	83.78	83.78	0.49%	27,719
Dec 23, 2024	81.95	83.68	81.89	83.37	83.37	2.29%	111,737
Dec 20, 2024	80.12	82.81	80.00	81.50	81.50	1.37%	121,200
Dec 19, 2024	82.37	84.06	80.31	80.40	80.40	-1.98%	76,416
Dec 18, 2024	83.71	84.71	81.43	82.02	82.02	-2.07%	78,000
Dec 17, 2024	83.64	83.93	81.87	83.75	83.75	-0.61%	61,846
Dec 16, 2024	85.31	86.17	84.15	84.26	84.26	-2.15%	81,529
Dec 13, 2024	87.87	87.98	85.40	86.11	86.11	-1.50%	36,400
Dec 12, 2024	87.07	87.53	85.45	87.42	87.42	0.41%	60,500
Dec 11, 2024	85.97	87.62	85.65	87.06	87.06	1.27%	51,400
Dec 10, 2024	85.86	86.93	85.45	85.97	85.97	0.34%	44,200
Dec 9, 2024	83.84	86.94	83.84	85.68	85.68	2.60%	84,308
Dec 6, 2024	85.66	85.66	82.56	83.51	83.51	-2.79%	94,800
Dec 5, 2024	85.81	86.77	85.27	85.91	85.91	0.61%	50,619
Dec 4, 2024	88.32	88.48	84.69	85.39	85.39	-3.26%	86,500
Dec 3, 2024	88.61	88.61	86.93	88.27	88.27	0.59%	39,306
Dec 2, 2024	89.10	89.10	86.98	87.75	87.75	-1.12%	43,300
Nov 29, 2024	87.50	89.42	87.50	88.74	88.74	1.12%	30,600
Nov 28, 2024	87.55	88.40	87.55	87.76	87.76	0.17%	14,345
Nov 27, 2024	86.80	88.60	86.37	87.61	87.61	1.04%	36,300
Nov 26, 2024	90.03	90.76	86.06	86.71	86.71	-4.02%	103,100
Nov 25, 2024	93.00	93.01	89.52	90.34	90.34	-2.55%	70,240
Nov 22, 2024	92.36	93.30	91.63	92.70	92.70	0.37%	82,400
Nov 21, 2024	92.18	93.44	91.36	92.36	92.36	1.42%	134,000
Nov 20, 2024	87.98	91.37	87.98	91.07	91.07	3.91%	110,601
Nov 19, 2024	86.51	88.47	86.50	87.64	87.64	-0.78%	45,600
Nov 18, 2024	87.78	90.00	87.78	88.33	88.33	0.63%	125,400
Nov 15, 2024	89.03	90.49	87.35	87.78	87.78	-1.87%	86,200
Nov 14, 2024	87.69	91.49	87.69	89.45	89.45	2.67%	123,100
Nov 13, 2024	88.68	88.69	86.53	87.12	87.12	-1.55%	117,600
Nov 12, 2024	88.07	90.50	87.77	88.49	88.49	-0.80%	81,700
Nov 11, 2024	88.62	89.64	88.17	89.20	89.20	0.20%	150,700
Nov 8, 2024	90.23	90.78	88.51	89.02	89.02	-1.69%	55,500
Nov 7, 2024	88.77	91.00	88.59	90.55	90.55	1.50%	90,000
Nov 6, 2024	87.62	89.68	87.45	89.21	89.21	4.12%	202,345
Nov 5, 2024	85.31	86.00	84.58	85.68	85.68	0.43%	49,400
Nov 4, 2024	83.46	85.98	83.37	85.31	85.31	2.96%	80,200
Nov 1, 2024	84.82	85.15	82.45	82.86	82.86	-0.92%	85,800
Oct 31, 2024	85.50	85.58	82.71	83.63	83.63	-1.72%	135,300
Oct 30, 2024	79.92	87.31	79.92	85.09	85.09	7.03%	359,400
Oct 29, 2024	80.63	80.87	78.92	79.50	79.50	-1.29%	109,100
Oct 28, 2024	80.18	80.54	78.74	80.54	80.54	-1.50%	109,516
Oct 25, 2024	81.25	81.77	80.33	81.77	81.77	1.45%	88,022
Oct 24, 2024	79.53	81.00	78.62	80.60	80.60	0.46%	89,116
Oct 23, 2024	81.59	81.59	79.44	80.23	80.23	-1.74%	123,600
Oct 22, 2024	82.59	82.68	81.47	81.65	81.65	-1.50%	112,510
Oct 21, 2024	84.26	84.26	82.47	82.89	82.89	-0.74%	55,343
Oct 18, 2024	83.45	83.55	81.50	83.51	83.51	0.05%	95,421
Oct 17, 2024	82.55	84.18	82.50	83.47	83.47	0.06%	77,001
Oct 16, 2024	82.63	83.53	82.20	83.42	83.42	0.85%	69,642
Oct 15, 2024	83.75	84.91	82.48	82.72	82.72	-4.90%	96,227
Oct 11, 2024	85.73	87.25	85.73	86.98	86.98	0.81%	95,200
Oct 10, 2024	85.86	87.39	85.26	86.28	86.28	0.54%	80,449
Oct 9, 2024	85.05	86.76	85.05	85.82	85.82	-0.16%	33,429
Oct 8, 2024	87.48	87.48	85.38	85.96	85.96	-3.42%	74,237
Oct 7, 2024	88.12	89.50	87.90	89.00	89.00	1.24%	96,300
Oct 4, 2024	87.50	88.49	86.75	87.91	87.91	1.09%	83,000
Oct 3, 2024	85.13	87.29	84.21	86.96	86.96	2.95%	88,000
Oct 2, 2024	85.75	86.49	82.83	84.47	84.47	-0.31%	84,600
Oct 1, 2024	82.57	86.10	82.57	84.73	84.73	1.73%	110,400
Sep 30, 2024	83.48	84.69	82.15	83.29	83.29	-0.23%	61,843