Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	108.49	109.02	105.24	105.24	105.24	-2.27%	106,965
Oct 29, 2026	104.49	112.03	104.49	107.68	107.68	2.10%	220,591
Oct 28, 2026	95.19	106.04	94.83	105.47	105.47	5.51%	247,544
Oct 27, 2026	98.51	99.97	97.45	99.96	99.96	1.17%	108,027
Oct 26, 2026	95.51	99.74	95.28	98.80	98.80	4.78%	100,598
Oct 23, 2026	90.71	96.28	90.71	94.29	94.29	4.27%	110,472
Oct 22, 2026	91.90	91.91	86.44	90.43	90.43	-1.50%	155,331
Oct 21, 2026	91.03	92.32	90.03	91.81	91.81	0.54%	101,619
Oct 20, 2026	90.42	92.64	87.37	91.32	91.32	4.76%	172,982
Oct 19, 2026	85.29	87.28	84.96	87.17	87.17	1.82%	85,816
Oct 16, 2026	84.71	85.72	84.27	85.61	85.61	2.48%	59,945
Oct 15, 2026	85.25	85.39	81.69	83.54	83.54	-1.75%	62,154
Oct 14, 2026	84.72	86.18	84.38	85.03	85.03	-0.48%	96,229
Oct 13, 2026	84.98	86.57	84.30	85.44	85.44	1.36%	54,656
Oct 12, 2026	85.72	86.20	84.20	84.29	84.29	0.18%	58,417
Oct 9, 2026	84.03	84.93	83.99	84.14	84.14	-0.18%	41,091
Oct 8, 2026	84.91	85.44	84.01	84.29	84.29	0.87%	74,968
Oct 7, 2026	84.34	86.28	81.86	83.56	83.56	-1.37%	142,486
Oct 6, 2026	87.87	88.19	84.72	84.72	84.72	-3.97%	134,286
Oct 5, 2026	85.63	89.62	83.70	88.22	88.22	3.90%	108,558
Oct 2, 2026	83.22	85.20	82.36	84.91	84.91	1.32%	155,474
Oct 1, 2026	81.58	83.80	81.50	83.80	83.80	4.00%	130,781
Sep 30, 2026	79.83	82.12	79.05	80.58	80.58	1.69%	170,437
Sep 29, 2026	78.81	79.89	78.42	79.24	79.24	-1.46%	78,776
Sep 28, 2026	83.14	83.14	80.29	80.41	80.41	-1.78%	113,477
Sep 25, 2026	82.47	82.85	81.24	81.87	81.87	-1.68%	68,163
Sep 24, 2026	83.62	84.32	82.47	83.27	83.27	0.73%	63,428
Sep 23, 2026	82.87	84.22	82.40	82.67	82.67	-0.79%	80,316
Sep 22, 2026	83.06	84.78	82.46	83.33	83.33	-0.82%	52,168
Sep 21, 2026	86.17	86.17	82.88	84.02	84.02	-4.14%	118,955
Sep 18, 2026	86.82	88.05	86.37	87.65	87.65	0.68%	101,809
Sep 17, 2026	87.01	88.36	86.27	87.06	87.06	1.20%	73,071
Sep 16, 2026	88.27	88.61	85.29	86.03	86.03	-3.84%	112,633
Sep 15, 2026	87.26	89.80	87.26	89.47	89.47	3.43%	133,140
Sep 14, 2026	90.55	90.69	85.81	86.50	86.50	-3.64%	133,499
Sep 11, 2026	88.08	90.09	88.08	89.77	89.77	0.57%	86,018
Sep 10, 2026	92.35	92.35	88.22	89.26	89.26	-0.76%	59,157
Sep 9, 2026	91.72	92.10	89.27	89.94	89.94	-0.68%	51,999
Sep 8, 2026	92.07	92.50	89.98	90.56	90.56	0.71%	54,542
Sep 4, 2026	91.03	92.19	88.93	89.92	89.92	-2.60%	79,328
Sep 3, 2026	94.24	94.27	91.76	92.32	92.32	-1.75%	98,909
Sep 2, 2026	91.96	94.58	90.92	93.96	93.96	1.78%	102,669
Sep 1, 2026	91.80	92.94	91.05	92.32	92.32	0.67%	65,474
Aug 31, 2026	92.50	93.19	90.64	91.71	91.71	1.73%	74,297
Aug 28, 2026	90.85	91.05	89.56	90.15	90.15	-0.19%	109,610
Aug 27, 2026	86.67	90.45	86.50	90.32	90.32	4.31%	85,393
Aug 26, 2026	87.93	87.93	85.55	86.59	86.59	-0.65%	64,624
Aug 25, 2026	85.80	88.08	85.80	87.16	87.16	-0.59%	77,873
Aug 24, 2026	90.21	90.49	86.19	87.68	87.68	-4.37%	106,812
Aug 21, 2026	89.74	92.62	88.45	91.69	91.69	2.88%	156,226