Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.33	57.68	55.33	56.58	56.58	1.29%	104,731
Dec 19, 2024	57.64	58.93	55.82	55.86	55.86	-1.52%	74,042
Dec 18, 2024	58.46	59.17	56.40	56.72	56.72	-2.98%	74,191
Dec 17, 2024	58.27	58.64	57.16	58.46	58.46	-1.02%	54,549
Dec 16, 2024	59.70	60.49	58.96	59.06	59.06	-2.14%	70,375
Dec 13, 2024	61.71	61.71	59.99	60.35	60.35	-1.60%	37,705
Dec 12, 2024	61.21	61.68	60.25	61.33	61.33	-0.34%	60,707
Dec 11, 2024	60.87	61.88	60.51	61.54	61.54	1.55%	46,375
Dec 10, 2024	61.01	61.31	60.32	60.60	60.60	0.26%	193,751
Dec 9, 2024	59.79	61.55	59.63	60.44	60.44	2.48%	63,478
Dec 6, 2024	60.91	60.91	58.32	58.98	58.98	-3.75%	62,039
Dec 5, 2024	61.12	61.84	60.74	61.28	61.28	0.99%	46,311
Dec 4, 2024	63.32	63.32	60.19	60.68	60.68	-3.25%	53,819
Dec 3, 2024	63.06	63.16	61.94	62.72	62.72	0.50%	45,886
Dec 2, 2024	63.11	63.46	61.78	62.41	62.41	-1.20%	48,089
Nov 29, 2024	62.80	63.79	62.80	63.17	63.17	1.17%	34,853
Nov 27, 2024	62.17	63.20	61.80	62.44	62.44	1.36%	39,635
Nov 26, 2024	64.31	64.31	61.17	61.60	61.60	-4.64%	87,221
Nov 25, 2024	66.52	66.58	64.01	64.60	64.60	-2.68%	64,053
Nov 22, 2024	66.36	66.71	65.57	66.38	66.38	0.38%	66,120
Nov 21, 2024	66.00	67.05	65.48	66.13	66.13	1.52%	81,105
Nov 20, 2024	63.19	65.36	63.07	65.14	65.14	3.78%	100,808
Nov 19, 2024	62.16	63.32	61.81	62.77	62.77	-0.41%	54,744
Nov 18, 2024	62.90	63.85	62.81	63.03	63.03	1.17%	106,554
Nov 15, 2024	63.25	64.31	62.04	62.30	62.30	-2.09%	69,137
Nov 14, 2024	62.58	65.15	62.58	63.63	63.63	2.25%	100,978
Nov 13, 2024	63.50	63.74	61.92	62.23	62.23	-1.91%	102,662
Nov 12, 2024	63.79	64.77	62.89	63.44	63.44	-1.06%	107,885
Nov 11, 2024	63.91	64.39	63.34	64.12	64.12	0.33%	146,551
Nov 8, 2024	64.58	65.35	63.62	63.91	63.91	-2.26%	63,627
Nov 7, 2024	63.54	65.68	63.54	65.39	65.39	2.11%	68,692
Nov 6, 2024	63.46	64.33	62.66	64.04	64.04	3.44%	138,062
Nov 5, 2024	61.87	62.09	60.96	61.91	61.91	0.93%	87,695
Nov 4, 2024	59.76	61.83	59.76	61.34	61.34	3.53%	107,642
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