Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2024	85.97	87.62	85.65	87.06	87.06	1.27%	51,381
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
Sep 27, 2024	82.39	83.92	81.87	83.48	83.48	2.14%	87,500
Sep 26, 2024	84.00	84.20	80.94	81.73	81.73	-3.28%	275,700
Sep 25, 2024	88.00	88.00	84.39	84.50	84.50	-4.14%	178,005
Sep 24, 2024	89.03	90.23	88.14	88.15	88.15	0.17%	39,700
Sep 23, 2024	90.01	90.90	87.34	88.00	88.00	-2.40%	295,300
Sep 20, 2024	90.63	91.49	89.07	90.16	90.16	-0.73%	229,720
Sep 19, 2024	91.01	91.37	88.99	90.82	90.82	2.42%	57,029
Sep 18, 2024	89.54	90.83	88.09	88.67	88.67	-1.34%	87,500
Sep 17, 2024	88.35	90.00	87.81	89.87	89.87	2.49%	88,548
Sep 16, 2024	87.68	88.87	86.56	87.69	87.69	1.63%	73,028
Sep 13, 2024	88.14	88.15	85.62	86.28	86.28	0.12%	64,744
Sep 12, 2024	85.80	87.21	84.54	86.18	86.18	1.48%	56,612
Sep 11, 2024	85.53	85.55	81.66	84.92	84.92	-0.13%	152,507
Sep 10, 2024	88.88	88.88	83.18	85.03	85.03	-4.69%	178,338
Sep 9, 2024	88.24	90.60	87.32	89.21	89.21	1.16%	77,300
Sep 6, 2024	91.35	92.18	87.49	88.19	88.19	-4.00%	83,935
Sep 5, 2024	91.97	92.06	89.63	91.86	91.86	1.22%	83,739
Sep 4, 2024	92.95	93.16	90.39	90.75	90.75	-1.83%	83,200
Sep 3, 2024	96.05	96.05	91.84	92.44	92.44	-5.18%	116,848
Aug 30, 2024	98.00	98.00	96.51	97.49	97.49	-1.14%	50,210
Aug 29, 2024	99.32	99.73	98.09	98.61	98.61	-0.33%	35,029
Aug 28, 2024	96.61	98.94	96.11	98.94	98.94	1.84%	46,200
Aug 27, 2024	98.99	99.19	96.95	97.15	97.15	-2.87%	33,637
Aug 26, 2024	99.07	101.30	98.46	100.02	100.02	2.21%	45,721
Aug 23, 2024	94.61	98.29	94.18	97.86	97.86	4.65%	89,800
Aug 22, 2024	94.62	94.62	93.21	93.51	93.51	-0.39%	52,603
Aug 21, 2024	94.29	95.22	92.94	93.88	93.88	0.40%	45,500
Aug 20, 2024	96.10	96.10	93.45	93.51	93.51	-2.75%	72,100
Aug 19, 2024	95.69	97.31	95.69	96.15	96.15	0.53%	27,837
Aug 16, 2024	96.03	97.49	95.50	95.64	95.64	-1.58%	34,841
Aug 15, 2024	95.85	97.24	95.08	97.18	97.18	2.22%	41,600
Aug 14, 2024	96.60	96.60	94.86	95.07	95.07	-0.83%	44,623
Aug 13, 2024	96.17	96.34	94.50	95.87	95.87	0.27%	30,700
Aug 12, 2024	95.02	97.00	94.14	95.61	95.61	1.50%	35,600
Aug 9, 2024	94.75	94.75	93.03	94.20	94.20	-0.07%	33,915
Aug 8, 2024	93.07	95.44	93.07	94.27	94.27	1.33%	54,716
Aug 7, 2024	96.21	96.75	92.07	93.03	93.03	-0.20%	76,200
Aug 6, 2024	94.50	95.08	91.28	93.22	93.22	-3.33%	152,100
Aug 2, 2024	102.66	102.66	95.50	96.43	96.43	-7.13%	150,903
Aug 1, 2024	107.07	107.25	102.67	103.83	103.83	-2.25%	110,700
Jul 31, 2024	103.00	109.20	103.00	106.22	106.22	6.82%	291,800
Jul 30, 2024	97.73	100.00	97.69	99.44	99.44	1.01%	61,406
Jul 29, 2024	101.57	101.57	97.93	98.45	98.45	-2.70%	61,017
Jul 26, 2024	100.26	101.71	98.90	101.18	101.18	1.25%	98,400
Jul 25, 2024	97.50	100.30	96.50	99.93	99.93	1.81%	80,813
Jul 24, 2024	99.79	100.86	97.74	98.15	98.15	-2.05%	68,300
Jul 23, 2024	98.00	100.20	97.54	100.20	100.20	1.45%	63,017
Jul 22, 2024	98.23	99.25	96.77	98.77	98.77	0.60%	42,678