Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	77.42	77.42	77.42	77.14	-	0.89%	1,223
Jan 23, 2026	76.85	77.81	76.31	76.46	76.46	0.88%	81,288
Jan 22, 2026	76.28	76.50	75.26	75.79	75.79	-1.12%	52,797
Jan 21, 2026	74.88	77.05	74.31	76.65	76.65	3.79%	108,165
Jan 20, 2026	73.59	75.53	73.59	73.85	73.85	-0.22%	72,270
Jan 16, 2026	74.68	74.68	73.18	74.01	74.01	-0.48%	48,737
Jan 15, 2026	74.21	75.00	73.67	74.37	74.37	-0.84%	44,141
Jan 14, 2026	74.42	76.59	74.42	75.00	75.00	1.79%	77,803
Jan 13, 2026	71.99	74.88	71.81	73.68	73.68	3.27%	76,043
Jan 12, 2026	71.41	71.90	70.82	71.35	71.35	0.11%	57,063
Jan 9, 2026	73.08	73.26	70.92	71.27	71.27	-1.44%	70,804
Jan 8, 2026	71.12	73.19	70.82	72.31	72.31	2.64%	65,518
Jan 7, 2026	71.67	72.51	70.00	70.45	70.45	-1.66%	59,902
Jan 6, 2026	72.70	73.88	71.01	71.64	71.64	-0.10%	84,001
Jan 5, 2026	75.00	75.25	71.18	71.71	71.71	-2.67%	117,267
Jan 2, 2026	71.85	74.31	71.22	73.68	73.68	2.50%	82,724
Dec 31, 2025	72.00	72.54	71.35	71.88	71.88	-0.25%	38,395
Dec 30, 2025	71.06	72.34	71.06	72.06	72.06	2.04%	60,973
Dec 29, 2025	69.53	71.25	69.53	70.62	70.62	1.90%	61,553
Dec 26, 2025	69.83	69.83	68.85	69.30	69.30	-0.62%	23,211
Dec 24, 2025	68.90	70.14	68.90	69.73	69.73	0.71%	43,287
Dec 23, 2025	68.54	69.37	67.74	69.24	69.24	1.38%	61,339
Dec 22, 2025	70.48	71.63	68.05	68.30	68.30	-2.09%	96,686
Dec 19, 2025	69.17	70.77	69.16	69.76	69.76	0.96%	83,642
Dec 18, 2025	68.84	69.32	67.68	69.10	69.10	1.60%	102,675
Dec 17, 2025	67.95	68.13	66.90	68.01	68.01	1.28%	102,970
Dec 16, 2025	67.68	68.04	66.44	67.15	67.15	-1.70%	185,855
Dec 15, 2025	69.16	69.31	67.72	68.31	68.31	-0.47%	91,418
Dec 12, 2025	70.08	71.38	68.14	68.63	68.63	-2.40%	116,580
Dec 11, 2025	70.04	71.77	69.68	70.32	70.32	-0.85%	151,974
Dec 10, 2025	69.83	71.04	67.87	70.92	70.92	1.76%	83,159
Dec 9, 2025	67.87	69.75	67.87	69.69	69.69	2.43%	70,137
Dec 8, 2025	67.89	69.56	67.45	68.04	68.04	-0.32%	95,243
Dec 5, 2025	66.90	69.61	66.90	68.26	68.26	1.62%	85,654
Dec 4, 2025	66.44	67.67	66.25	67.17	67.17	0.72%	87,871
Dec 3, 2025	64.14	67.08	63.87	66.69	66.69	4.86%	120,990
Dec 2, 2025	62.59	63.76	61.62	63.60	63.60	1.03%	66,710
Dec 1, 2025	61.18	63.13	60.94	62.95	62.95	1.70%	58,447
Nov 28, 2025	60.47	62.74	60.47	61.90	61.90	2.93%	56,925
Nov 26, 2025	59.66	60.39	59.29	60.14	60.14	1.28%	61,878
Nov 25, 2025	57.85	59.84	56.95	59.38	59.38	2.43%	58,979
Nov 24, 2025	56.56	58.64	56.40	57.97	57.97	1.70%	56,017
Nov 21, 2025	56.67	57.40	56.10	57.00	57.00	0.09%	75,889
Nov 20, 2025	58.59	60.56	56.53	56.95	56.95	-2.05%	68,657
Nov 19, 2025	58.11	58.42	57.09	58.14	58.14	-0.67%	78,685
Nov 18, 2025	57.54	58.68	57.39	58.53	58.53	1.54%	36,988
Nov 17, 2025	58.60	59.06	57.57	57.64	57.64	-1.55%	48,519
Nov 14, 2025	56.55	58.90	56.34	58.55	58.55	2.88%	55,820
Nov 13, 2025	58.60	59.17	56.43	56.91	56.91	-3.23%	65,821
Nov 12, 2025	60.72	61.25	58.55	58.81	58.81	-2.63%	76,536