Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	46.12	47.28	46.12	47.01	47.01	1.95%	109,159
Jun 25, 2025	46.16	46.67	45.97	46.11	46.11	-0.35%	100,940
Jun 24, 2025	47.69	48.21	46.20	46.27	46.27	-3.66%	161,795
Jun 23, 2025	50.64	50.97	47.91	48.03	48.03	-4.97%	201,968
Jun 20, 2025	51.17	51.17	50.22	50.54	50.54	-1.02%	100,662
Jun 18, 2025	51.55	52.01	50.47	51.06	51.06	-0.95%	152,382
Jun 17, 2025	50.98	52.07	50.77	51.55	51.55	1.80%	167,835
Jun 16, 2025	51.02	51.02	49.65	50.64	50.64	-0.98%	122,305
Jun 13, 2025	51.00	51.68	49.90	51.14	51.14	2.36%	167,852
Jun 12, 2025	50.05	50.63	49.32	49.96	49.96	-1.21%	89,746
Jun 11, 2025	50.15	50.79	49.46	50.57	50.57	1.81%	114,336
Jun 10, 2025	49.17	50.61	49.02	49.67	49.67	1.99%	88,920
Jun 9, 2025	48.36	49.47	48.00	48.70	48.70	1.93%	128,760
Jun 6, 2025	46.75	48.32	46.73	47.78	47.78	3.24%	140,488
Jun 5, 2025	46.79	46.97	45.98	46.28	46.28	-0.54%	66,491
Jun 4, 2025	47.10	47.55	45.91	46.53	46.53	-1.00%	88,607
Jun 3, 2025	44.24	47.14	43.81	47.00	47.00	6.43%	95,410
Jun 2, 2025	44.28	44.89	43.50	44.16	44.16	2.55%	166,691
May 30, 2025	42.62	43.27	42.31	43.06	43.06	0.16%	102,979
May 29, 2025	42.86	43.17	42.61	42.99	42.99	0.63%	69,595
May 28, 2025	43.14	43.47	42.54	42.72	42.72	-0.16%	71,181
May 27, 2025	42.60	42.87	41.95	42.79	42.79	1.40%	84,648
May 23, 2025	40.39	42.31	40.39	42.20	42.20	2.80%	56,452
May 22, 2025	40.98	41.37	40.45	41.05	41.05	-0.94%	72,481
May 21, 2025	42.13	42.82	41.41	41.44	41.44	-2.38%	85,086
May 20, 2025	42.92	43.28	42.41	42.45	42.45	0.09%	68,692
May 19, 2025	42.65	42.65	41.85	42.41	42.41	-2.12%	54,662
May 16, 2025	43.77	43.80	43.00	43.33	43.33	-1.19%	62,655
May 15, 2025	44.57	44.57	43.23	43.85	43.85	-2.49%	90,933
May 14, 2025	45.03	45.70	44.77	44.97	44.97	-1.08%	76,761
May 13, 2025	44.69	45.85	44.47	45.46	45.46	2.13%	79,930
May 12, 2025	44.15	45.08	44.01	44.51	44.51	5.42%	111,400
May 9, 2025	41.50	42.36	41.25	42.22	42.22	2.90%	79,011
May 8, 2025	40.34	41.36	40.18	41.03	41.03	3.14%	97,172
May 7, 2025	41.25	41.25	39.67	39.78	39.78	-2.71%	98,010
May 6, 2025	41.60	42.02	40.89	40.89	40.89	-0.85%	123,147
May 5, 2025	42.31	42.66	41.24	41.24	41.24	-4.47%	81,885
May 2, 2025	43.87	44.05	42.73	43.17	43.17	0.37%	100,070
May 1, 2025	41.72	43.49	41.72	43.01	43.01	3.09%	109,958
Apr 30, 2025	42.74	42.74	41.19	41.72	41.72	-3.60%	159,694
Apr 29, 2025	42.99	44.00	42.57	43.28	43.28	0.21%	138,033
Apr 28, 2025	43.02	43.48	42.44	43.19	43.19	0.44%	103,331
Apr 25, 2025	42.08	43.14	42.08	43.00	43.00	-0.19%	114,822
Apr 24, 2025	42.77	43.55	42.29	43.08	43.08	1.27%	209,632
Apr 23, 2025	43.45	43.93	42.06	42.54	42.54	-1.12%	152,687
Apr 22, 2025	42.92	43.58	42.23	43.02	43.02	2.11%	121,521
Apr 21, 2025	42.93	42.93	41.55	42.13	42.13	-3.06%	85,480
Apr 17, 2025	42.75	43.98	42.32	43.46	43.46	3.11%	123,583
Apr 16, 2025	42.53	43.35	41.73	42.15	42.15	0.14%	141,013
Apr 15, 2025	41.96	42.59	41.50	42.09	42.09	0.55%	121,405