Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	75.97	77.88	75.84	76.13	-	-1.76%	76,371
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
Jul 27, 2026	82.17	83.91	80.10	80.24	80.24	-5.16%	111,718
Jul 24, 2026	84.71	86.70	84.18	84.61	84.61	-1.25%	64,361
Jul 23, 2026	86.93	88.31	84.86	85.68	85.68	0.16%	77,198
Jul 22, 2026	85.58	86.91	85.28	85.54	85.54	1.03%	54,547
Jul 21, 2026	83.42	84.67	82.56	84.67	84.67	2.79%	69,405
Jul 20, 2026	83.09	83.72	82.18	82.37	82.37	-1.54%	52,802
Jul 17, 2026	82.71	83.68	81.53	83.66	83.66	2.29%	59,877
Jul 16, 2026	81.97	83.22	81.36	81.79	81.79	-0.20%	60,134
Jul 15, 2026	83.72	83.72	79.85	81.95	81.95	-1.07%	78,057
Jul 14, 2026	83.43	85.28	81.84	82.84	82.84	-0.71%	86,566
Jul 13, 2026	82.00	84.25	82.00	83.43	83.43	3.85%	85,432
Jul 10, 2026	81.31	81.51	79.64	80.34	80.34	-0.35%	69,630
Jul 9, 2026	80.63	81.27	79.39	80.62	80.62	-0.79%	86,585
Jul 8, 2026	79.73	81.58	79.73	81.26	81.26	3.61%	111,692
Jul 7, 2026	76.88	78.95	76.00	78.43	78.43	3.69%	64,369
Jul 6, 2026	76.25	78.13	75.22	75.64	75.64	-0.07%	73,615
Jul 2, 2026	75.98	77.05	75.00	75.69	75.69	0.57%	74,161
Jul 1, 2026	76.74	78.00	74.57	75.26	75.26	-1.83%	84,388
Jun 30, 2026	77.76	78.34	76.45	76.66	76.66	-0.23%	111,359
Jun 29, 2026	77.73	79.29	76.73	76.84	76.84	-1.03%	58,755
Jun 26, 2026	78.40	79.09	77.26	77.64	77.64	-1.92%	53,775
Jun 25, 2026	76.89	79.34	76.89	79.16	79.16	2.06%	75,230
Jun 24, 2026	81.29	81.73	77.12	77.56	77.56	-6.98%	127,584
Jun 23, 2026	83.16	84.07	83.07	83.38	83.38	-0.79%	65,830
Jun 22, 2026	83.95	84.54	82.06	84.04	84.04	0.37%	69,499
Jun 18, 2026	85.12	85.12	81.69	83.73	83.73	-2.49%	100,937
Jun 17, 2026	87.28	88.92	85.31	85.87	85.87	-1.89%	89,803
Jun 16, 2026	88.05	89.55	86.72	87.52	87.52	-2.22%	79,823
Jun 15, 2026	90.33	91.66	88.47	89.51	89.51	-6.63%	141,110
Jun 12, 2026	96.26	97.83	94.66	95.87	95.87	-0.57%	66,635
Jun 11, 2026	97.82	98.02	94.62	96.42	96.42	0.40%	106,003
Jun 10, 2026	94.76	97.90	94.76	96.04	96.04	2.32%	66,564
Jun 9, 2026	96.22	96.91	91.72	93.86	93.86	-3.45%	82,653
Jun 8, 2026	94.58	98.31	93.29	97.21	97.21	4.53%	123,245
Jun 5, 2026	98.29	98.29	92.20	93.00	93.00	-5.74%	105,879
Jun 4, 2026	93.68	99.78	93.68	98.66	98.66	3.84%	92,966
Jun 3, 2026	94.15	96.08	92.35	95.01	95.01	2.10%	75,700
Jun 2, 2026	91.43	93.86	91.43	93.06	93.06	0.81%	71,444
Jun 1, 2026	90.83	93.20	90.69	92.31	92.31	3.26%	104,425
May 29, 2026	89.59	90.54	88.42	89.40	89.40	-0.80%	62,983
May 28, 2026	90.39	91.85	89.48	90.12	90.12	0.82%	82,030
May 27, 2026	91.34	91.34	88.96	89.39	89.39	-3.60%	106,252
May 26, 2026	93.56	96.48	92.49	92.73	92.73	-4.39%	128,048
May 22, 2026	95.31	96.99	94.55	96.99	96.99	0.72%	62,676