Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	87.87	88.19	84.72	84.72	84.72	-3.97%	136,241
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
Aug 20, 2026	88.98	90.55	87.66	89.12	89.12	1.28%	131,325
Aug 19, 2026	89.58	89.86	87.74	87.99	87.99	-0.37%	57,558
Aug 18, 2026	88.65	89.91	87.88	88.32	88.32	-0.33%	79,612
Aug 17, 2026	85.56	88.76	84.86	88.61	88.61	4.70%	115,862
Aug 14, 2026	83.77	85.38	83.46	84.63	84.63	2.14%	124,898
Aug 13, 2026	81.80	84.40	81.70	82.86	82.86	-1.11%	146,837
Aug 12, 2026	82.22	83.80	81.61	83.79	83.79	0.93%	89,266
Aug 11, 2026	81.26	83.38	81.26	83.02	83.02	2.00%	88,599
Aug 10, 2026	77.55	81.85	77.22	81.39	81.39	7.45%	242,035
Aug 7, 2026	76.02	77.28	75.44	75.75	75.75	-1.53%	99,605
Aug 6, 2026	76.37	78.58	75.65	76.93	76.93	2.72%	149,781
Aug 5, 2026	77.05	77.05	74.53	74.89	74.89	-1.65%	98,531
Aug 4, 2026	75.97	77.88	75.80	76.15	76.15	-1.73%	136,665
Aug 3, 2026	75.56	77.79	75.45	77.49	77.49	-0.31%	107,751
Jul 31, 2026	76.97	78.65	76.33	77.73	77.73	2.02%	89,078
Jul 30, 2026	73.56	76.79	73.56	76.19	76.19	4.20%	128,993
Jul 29, 2026	79.08	79.72	71.92	73.12	73.12	-6.58%	263,248
Jul 28, 2026	79.72	80.15	78.02	78.27	78.27	-2.46%	100,959