Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	59.76	61.83	59.76	61.34	61.34	3.53%	66,455
Nov 1, 2024	60.97	61.17	59.05	59.25	59.25	-1.33%	102,221
Oct 31, 2024	61.80	61.80	59.47	60.05	60.05	-1.83%	131,092
Oct 30, 2024	58.88	62.78	57.55	61.17	61.17	7.03%	216,158
Oct 29, 2024	58.00	58.22	56.57	57.15	57.15	-1.33%	149,176
Oct 28, 2024	57.20	57.96	56.69	57.92	57.92	-1.58%	80,126
Oct 25, 2024	58.85	58.85	57.98	58.85	58.85	1.17%	83,680
Oct 24, 2024	58.10	58.22	56.72	58.17	58.17	0.40%	71,251
Oct 23, 2024	58.87	58.88	57.51	57.94	57.94	-1.76%	65,959
Oct 22, 2024	60.35	60.35	58.96	58.98	58.98	-1.59%	79,760
Oct 21, 2024	61.16	61.16	59.53	59.93	59.93	-0.89%	59,607
Oct 18, 2024	60.08	60.48	59.11	60.47	60.47	0.02%	60,715
Oct 17, 2024	60.43	61.20	59.80	60.46	60.46	-0.15%	72,157
Oct 16, 2024	60.54	60.80	59.75	60.55	60.55	0.95%	45,785
Oct 15, 2024	60.80	61.51	59.81	59.98	59.98	-4.25%	69,181
Oct 14, 2024	62.70	63.22	62.45	62.64	62.64	-1.00%	20,803
Oct 11, 2024	62.81	63.41	62.60	63.27	63.27	0.80%	72,967
Oct 10, 2024	62.54	63.37	61.99	62.77	62.77	0.38%	55,388
Oct 9, 2024	62.30	63.35	62.07	62.53	62.53	-0.70%	27,552
Oct 8, 2024	64.41	64.41	62.50	62.97	62.97	-3.70%	65,082
Oct 7, 2024	65.42	65.74	64.71	65.39	65.39	0.79%	54,269
Oct 4, 2024	64.73	65.09	63.90	64.88	64.88	0.89%	54,269
Oct 3, 2024	62.93	64.48	62.29	64.31	64.31	2.63%	71,956
Oct 2, 2024	63.72	63.77	61.54	62.66	62.66	-0.40%	59,351
Oct 1, 2024	61.17	63.62	61.17	62.91	62.91	2.04%	81,126
Sep 30, 2024	61.30	62.73	60.80	61.65	61.65	-0.42%	53,702
Sep 27, 2024	61.58	62.06	60.62	61.91	61.91	2.06%	76,385
Sep 26, 2024	61.96	62.43	60.17	60.66	60.66	-3.15%	77,277
Sep 25, 2024	65.21	65.24	62.58	62.63	62.63	-4.72%	52,089
Sep 24, 2024	66.30	66.74	65.62	65.73	65.73	1.05%	43,574
Sep 23, 2024	66.92	67.38	64.78	65.05	65.05	-2.22%	59,907
Sep 20, 2024	66.00	67.40	65.69	66.53	66.53	-0.83%	49,728
Sep 19, 2024	67.46	67.46	65.57	67.09	67.09	2.99%	61,045
Sep 18, 2024	66.09	67.02	64.82	65.14	65.14	-1.57%	56,912
Sep 17, 2024	64.56	66.21	64.56	66.18	66.18	2.29%	74,773
Sep 16, 2024	64.83	65.46	63.69	64.70	64.70	1.95%	42,437
Sep 13, 2024	65.00	65.00	62.96	63.46	63.46	0.09%	49,308
Sep 12, 2024	63.20	64.14	62.18	63.40	63.40	1.50%	32,487
Sep 11, 2024	62.79	63.02	59.98	62.46	62.46	-0.03%	66,200
Sep 10, 2024	65.41	65.41	61.24	62.48	62.48	-5.10%	82,318
Sep 9, 2024	64.72	66.80	64.06	65.84	65.84	1.17%	53,823
Sep 6, 2024	67.97	68.16	64.66	65.08	65.08	-4.08%	57,381
Sep 5, 2024	67.91	68.03	66.35	67.85	67.85	1.24%	48,359
Sep 4, 2024	68.48	68.90	66.88	67.02	67.02	-1.67%	48,453
Sep 3, 2024	70.61	70.88	67.85	68.16	68.16	-5.74%	74,424
Aug 30, 2024	72.65	72.69	71.44	72.31	72.31	-1.44%	21,200
Aug 29, 2024	73.94	74.17	72.78	73.37	73.37	-0.01%	28,424
Aug 28, 2024	71.60	73.41	71.34	73.38	73.38	1.26%	45,231
Aug 27, 2024	73.64	74.14	72.10	72.47	72.47	-2.31%	25,680
Aug 26, 2024	73.54	75.19	73.26	74.18	74.18	2.42%	47,884
Aug 23, 2024	69.55	72.68	69.55	72.43	72.43	5.44%	34,578
Aug 22, 2024	69.66	69.66	68.47	68.69	68.69	-0.55%	44,701
Aug 21, 2024	69.30	69.93	68.48	69.07	69.07	0.73%	45,716
Aug 20, 2024	70.48	70.66	68.56	68.57	68.57	-3.01%	34,563
Aug 19, 2024	70.43	71.28	70.20	70.70	70.70	1.16%	30,206
Aug 16, 2024	70.06	71.12	69.79	69.89	69.89	-1.27%	24,952
Aug 15, 2024	70.38	70.91	69.36	70.79	70.79	2.37%	31,611
Aug 14, 2024	70.23	70.35	69.14	69.15	69.15	-1.06%	32,192
Aug 13, 2024	69.54	70.14	68.73	69.89	69.89	0.43%	47,620
Aug 12, 2024	69.06	70.64	68.57	69.59	69.59	1.64%	35,273
Aug 9, 2024	68.64	68.75	67.65	68.47	68.47	-0.28%	39,537
Aug 8, 2024	68.13	69.50	68.12	68.66	68.66	1.57%	51,071
Aug 7, 2024	69.76	70.42	66.95	67.60	67.60	-0.07%	56,773
Aug 6, 2024	67.28	68.87	66.48	67.65	67.65	2.48%	51,550
Aug 5, 2024	66.26	67.17	62.61	66.01	66.01	-5.17%	45,694
Aug 2, 2024	73.50	73.58	68.91	69.61	69.61	-7.04%	87,558
Aug 1, 2024	77.39	77.65	74.16	74.88	74.88	-2.56%	90,378
Jul 31, 2024	74.52	79.07	74.52	76.85	76.85	6.77%	311,095
Jul 30, 2024	70.62	72.20	70.62	71.98	71.98	1.14%	48,101
Jul 29, 2024	73.53	73.53	70.67	71.17	71.17	-2.60%	32,875
Jul 26, 2024	72.55	73.48	71.50	73.07	73.07	1.15%	44,113
Jul 25, 2024	70.64	72.61	69.91	72.24	72.24	1.40%	91,947
Jul 24, 2024	72.60	73.18	70.71	71.24	71.24	-2.02%	40,968
Jul 23, 2024	71.16	72.76	71.05	72.71	72.71	1.20%	40,765
Jul 22, 2024	71.50	72.18	70.39	71.85	71.85	0.31%	39,914
Jul 19, 2024	73.86	73.86	71.51	71.63	71.63	-3.02%	32,329
Jul 18, 2024	75.39	76.00	73.52	73.86	73.86	-2.38%	39,616
Jul 17, 2024	76.87	78.13	75.17	75.66	75.66	-1.28%	43,115
Jul 16, 2024	75.06	76.74	73.59	76.64	76.64	1.69%	59,852
Jul 15, 2024	72.46	76.25	71.74	75.37	75.37	4.58%	76,278
Jul 12, 2024	72.00	72.44	71.39	72.07	72.07	0.49%	30,948
Jul 11, 2024	70.30	72.11	70.16	71.72	71.72	2.40%	34,739
Jul 10, 2024	67.83	70.20	67.43	70.04	70.04	3.33%	36,957
Jul 9, 2024	68.82	69.17	67.46	67.78	67.78	-2.17%	40,954
Jul 8, 2024	68.70	69.45	68.65	69.28	69.28	0.48%	22,849
Jul 5, 2024	70.56	70.57	68.71	68.95	68.95	-1.88%	27,716
Jul 3, 2024	70.05	70.67	69.98	70.27	70.27	0.46%	21,757
Jul 2, 2024	69.82	71.02	69.41	69.95	69.95	0.78%	37,025
Jul 1, 2024	71.24	71.24	69.07	69.41	69.41	-1.32%	24,515
Jun 28, 2024	71.18	71.40	70.22	70.34	70.34	-0.14%	34,013
Jun 27, 2024	69.97	70.71	69.71	70.44	70.44	1.37%	27,756
Jun 26, 2024	69.78	69.80	68.37	69.49	69.49	-0.42%	21,274
Jun 25, 2024	69.86	69.86	68.82	69.78	69.78	-0.60%	23,548
Jun 24, 2024	66.75	70.39	66.75	70.20	70.20	5.45%	69,198
Jun 21, 2024	67.70	67.70	65.53	66.57	66.57	-1.38%	82,257
Jun 20, 2024	66.27	68.30	66.27	67.50	67.50	2.80%	34,858
Jun 18, 2024	65.55	67.46	65.42	65.66	65.66	0.05%	29,310
Jun 17, 2024	65.66	66.22	65.40	65.63	65.63	0.14%	28,791
Jun 14, 2024	66.13	66.37	65.40	65.54	65.54	-1.71%	38,010
Jun 13, 2024	68.01	68.01	65.85	66.68	66.68	-2.21%	37,947