Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	59.66	60.39	59.29	60.14	60.14	1.28%	59,780
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%	53,855
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
Nov 11, 2025	58.90	60.78	58.47	60.40	60.40	2.72%	90,866
Nov 10, 2025	58.49	59.11	57.83	58.80	58.80	1.38%	63,807
Nov 7, 2025	57.95	58.00	56.23	58.00	58.00	0.76%	72,015
Nov 6, 2025	57.53	58.45	56.75	57.56	57.56	-0.16%	84,865
Nov 5, 2025	58.70	59.42	57.53	57.65	57.65	-1.77%	72,728
Nov 4, 2025	58.99	59.48	58.22	58.69	58.69	-2.48%	69,188
Nov 3, 2025	59.91	60.34	59.02	60.18	60.18	0.45%	84,009
Oct 31, 2025	59.33	60.15	58.74	59.91	59.91	1.99%	108,571
Oct 30, 2025	58.60	59.51	57.85	58.74	58.74	0.17%	88,857
Oct 29, 2025	58.57	59.21	58.14	58.64	58.64	0.83%	88,284
Oct 28, 2025	60.20	60.20	57.71	58.16	58.16	-3.55%	90,507
Oct 27, 2025	60.20	60.81	59.12	60.30	60.30	1.28%	85,672
Oct 24, 2025	59.43	60.72	58.94	59.54	59.54	1.40%	122,118
Oct 23, 2025	55.57	59.54	55.00	58.72	58.72	3.89%	226,925
Oct 22, 2025	55.40	56.72	55.24	56.52	56.52	3.12%	94,420
Oct 21, 2025	55.13	55.44	54.00	54.81	54.81	-0.05%	71,934
Oct 20, 2025	54.40	54.97	54.34	54.84	54.84	1.18%	73,750
Oct 17, 2025	54.41	54.60	53.68	54.20	54.20	-0.09%	61,695
Oct 16, 2025	55.53	56.00	54.00	54.25	54.25	-2.02%	56,232
Oct 15, 2025	55.05	55.76	54.84	55.37	55.37	1.73%	67,448
Oct 14, 2025	54.10	54.60	53.48	54.43	54.43	-0.42%	73,475
Oct 13, 2025	54.48	55.05	53.56	54.66	54.66	2.19%	58,383
Oct 10, 2025	56.15	56.88	53.42	53.49	53.49	-5.23%	118,621
Oct 9, 2025	57.18	57.71	56.11	56.44	56.44	-0.98%	79,299
Oct 8, 2025	57.94	57.94	56.57	57.00	57.00	-1.14%	69,041
Oct 7, 2025	57.53	58.09	57.10	57.66	57.66	0.47%	103,511
Oct 6, 2025	59.11	59.11	57.31	57.39	57.39	-1.19%	77,971
Oct 3, 2025	57.44	58.23	57.00	58.08	58.08	1.97%	60,933
Oct 2, 2025	56.69	57.29	56.37	56.96	56.96	-	47,668
Oct 1, 2025	55.71	57.31	55.71	56.96	56.96	1.06%	96,062
Sep 30, 2025	56.92	56.92	55.53	56.36	56.36	-0.83%	66,107
Sep 29, 2025	58.96	59.09	56.83	56.83	56.83	-3.82%	78,673
Sep 26, 2025	58.41	59.53	58.33	59.09	59.09	1.29%	69,076
Sep 25, 2025	58.23	58.83	57.91	58.34	58.34	-0.44%	57,186
Sep 24, 2025	58.79	59.79	58.26	58.60	58.60	0.69%	60,118
Sep 23, 2025	58.26	60.01	58.05	58.20	58.20	0.78%	106,004
Sep 22, 2025	56.90	58.24	56.83	57.75	57.75	1.32%	53,290
Sep 19, 2025	57.54	57.74	56.64	57.00	57.00	-1.64%	92,348
Sep 18, 2025	58.21	58.22	57.11	57.95	57.95	0.03%	55,788