Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.93	99.48	97.02	98.80	98.80	2.22%	97,867
Apr 27, 2026	96.11	97.56	95.47	96.65	96.65	1.59%	86,639
Apr 24, 2026	91.68	95.20	89.35	95.14	95.14	3.36%	136,453
Apr 23, 2026	89.21	92.05	89.01	92.05	92.05	3.79%	114,499
Apr 22, 2026	87.11	88.82	87.09	88.69	88.69	2.88%	70,744
Apr 21, 2026	83.89	86.21	83.89	86.21	86.21	3.51%	132,185
Apr 20, 2026	84.14	85.43	83.00	83.29	83.29	-0.36%	121,491
Apr 17, 2026	87.23	87.86	82.18	83.59	83.59	-5.79%	175,392
Apr 16, 2026	88.92	90.89	88.29	88.73	88.73	-0.67%	106,919
Apr 15, 2026	89.70	90.46	88.31	89.33	89.33	-0.70%	101,485
Apr 14, 2026	92.80	92.80	89.31	89.96	89.96	-3.24%	93,341
Apr 13, 2026	92.51	94.93	92.51	92.97	92.97	0.81%	58,427
Apr 10, 2026	91.73	93.35	91.73	92.22	92.22	-0.42%	51,790
Apr 9, 2026	93.61	95.04	91.97	92.61	92.61	-0.68%	86,693
Apr 8, 2026	90.64	93.41	88.55	93.24	93.24	-2.47%	125,065
Apr 7, 2026	95.66	97.19	94.01	95.60	95.60	0.71%	100,610
Apr 6, 2026	93.63	95.36	92.72	94.93	94.93	0.47%	69,229
Apr 2, 2026	96.11	96.97	93.86	94.49	94.49	1.33%	126,752
Apr 1, 2026	97.54	98.07	92.27	93.25	93.25	-5.23%	141,355
Mar 31, 2026	98.39	101.90	96.14	98.40	98.40	0.10%	161,698
Mar 30, 2026	102.31	102.66	97.79	98.30	98.30	-2.49%	110,008
Mar 27, 2026	102.27	103.14	100.32	100.81	100.81	-0.87%	97,759
Mar 26, 2026	102.38	103.80	101.27	101.69	101.69	-0.26%	72,602
Mar 25, 2026	100.99	102.89	100.99	101.96	101.96	0.07%	79,461
Mar 24, 2026	101.07	103.43	100.72	101.89	101.89	1.66%	94,302
Mar 23, 2026	95.91	101.21	93.57	100.23	100.23	1.61%	148,644
Mar 20, 2026	97.73	99.14	96.71	98.64	98.64	0.45%	182,172
Mar 19, 2026	96.01	101.50	96.01	98.20	98.20	2.16%	267,945
Mar 18, 2026	94.85	97.13	94.00	96.12	96.12	1.60%	135,734
Mar 17, 2026	93.86	95.82	93.86	94.61	94.61	1.83%	115,469
Mar 16, 2026	92.42	94.86	91.33	92.91	92.91	0.53%	112,934
Mar 13, 2026	91.54	93.10	90.66	92.42	92.42	0.05%	89,485
Mar 12, 2026	93.44	93.72	91.45	92.37	92.37	-1.11%	127,199
Mar 11, 2026	91.53	93.63	90.29	93.41	93.41	2.08%	118,228
Mar 10, 2026	91.50	93.06	90.40	91.51	91.51	0.19%	190,092
Mar 9, 2026	89.64	93.89	88.63	91.34	91.34	1.83%	216,117
Mar 6, 2026	88.33	90.59	87.22	89.70	89.70	1.97%	240,593
Mar 5, 2026	88.81	89.07	86.20	87.97	87.97	-0.03%	156,035
Mar 4, 2026	87.00	89.55	87.00	88.00	88.00	0.73%	240,434
Mar 3, 2026	89.09	89.33	85.31	87.36	87.36	-2.07%	228,443
Mar 2, 2026	89.21	91.30	87.50	89.21	89.21	2.61%	180,537
Feb 27, 2026	86.34	87.49	85.83	86.94	86.94	1.00%	146,067
Feb 26, 2026	85.61	87.34	85.27	86.08	86.08	-0.62%	71,495
Feb 25, 2026	88.00	88.00	85.62	86.62	86.62	-1.21%	55,054
Feb 24, 2026	88.28	88.51	86.84	87.68	87.68	0.27%	70,850
Feb 23, 2026	88.32	89.77	86.10	87.44	87.44	-0.95%	87,950
Feb 20, 2026	88.31	90.13	87.06	88.28	88.28	-1.35%	86,051
Feb 19, 2026	90.30	92.40	88.69	89.49	89.49	0.46%	181,296
Feb 18, 2026	88.12	89.38	87.53	89.08	89.08	2.25%	164,235
Feb 17, 2026	86.51	89.30	85.71	87.12	87.12	-0.26%	197,436
Feb 13, 2026	82.27	87.86	82.27	87.35	87.35	5.30%	216,690
Feb 12, 2026	91.99	91.99	81.15	82.95	82.95	-7.77%	301,877
Feb 11, 2026	88.64	90.35	87.59	89.94	89.94	3.12%	152,110
Feb 10, 2026	88.46	88.46	86.00	87.22	87.22	-1.10%	115,977
Feb 9, 2026	87.65	89.61	87.65	88.19	88.19	1.17%	163,250
Feb 6, 2026	83.65	88.00	83.65	87.17	87.17	4.99%	110,389
Feb 5, 2026	82.67	83.65	80.84	83.03	83.03	-0.95%	105,694
Feb 4, 2026	81.98	84.30	81.03	83.83	83.83	2.42%	112,740
Feb 3, 2026	80.04	82.09	79.81	81.85	81.85	3.02%	75,435
Feb 2, 2026	77.63	80.17	77.34	79.45	79.45	-0.36%	69,748
Jan 30, 2026	81.00	81.56	78.10	79.74	79.74	-2.16%	83,586
Jan 29, 2026	80.00	81.73	79.21	81.50	81.50	3.35%	125,084
Jan 28, 2026	79.00	79.68	77.77	78.86	78.86	-0.08%	144,021
Jan 27, 2026	78.13	79.87	78.13	78.92	78.92	1.13%	103,390
Jan 26, 2026	77.42	78.18	76.50	78.04	78.04	2.07%	44,426
Jan 23, 2026	76.85	77.81	76.31	76.46	76.46	0.88%	81,308
Jan 22, 2026	76.28	76.50	75.26	75.79	75.79	-1.12%	52,847
Jan 21, 2026	74.88	77.05	74.31	76.65	76.65	3.79%	110,596
Jan 20, 2026	73.59	75.53	73.59	73.85	73.85	-0.22%	73,536
Jan 16, 2026	74.68	74.68	73.18	74.01	74.01	-0.48%	48,923
Jan 15, 2026	74.21	75.00	73.67	74.37	74.37	-0.84%	44,568
Jan 14, 2026	74.42	76.59	74.42	75.00	75.00	1.79%	77,806
Jan 13, 2026	71.99	74.88	71.81	73.68	73.68	3.27%	76,051
Jan 12, 2026	71.41	71.90	70.82	71.35	71.35	0.11%	59,199
Jan 9, 2026	73.08	73.26	70.92	71.27	71.27	-1.44%	76,403
Jan 8, 2026	71.12	73.19	70.82	72.31	72.31	2.64%	66,774
Jan 7, 2026	71.67	72.51	70.00	70.45	70.45	-1.66%	59,902
Jan 6, 2026	72.70	73.88	71.01	71.64	71.64	-0.10%	86,405
Jan 5, 2026	75.00	75.25	71.18	71.71	71.71	-2.67%	117,288
Jan 2, 2026	71.85	74.31	71.22	73.68	73.68	2.50%	85,637
Dec 31, 2025	72.00	72.54	71.35	71.88	71.88	-0.25%	40,296
Dec 30, 2025	71.06	72.34	71.06	72.06	72.06	2.04%	65,468
Dec 29, 2025	69.53	71.25	69.53	70.62	70.62	1.90%	65,358
Dec 26, 2025	69.83	69.83	68.85	69.30	69.30	-0.62%	24,411
Dec 24, 2025	68.90	70.14	68.90	69.73	69.73	0.71%	51,087
Dec 23, 2025	68.54	69.37	67.74	69.24	69.24	1.38%	62,439
Dec 22, 2025	70.48	71.63	68.05	68.30	68.30	-2.09%	104,285
Dec 19, 2025	69.17	70.77	69.16	69.76	69.76	0.96%	98,406
Dec 18, 2025	68.84	69.32	67.68	69.10	69.10	1.60%	102,675
Dec 17, 2025	67.95	68.13	66.90	68.01	68.01	1.28%	102,970
Dec 16, 2025	67.68	68.04	66.44	67.15	67.15	-1.70%	185,855
Dec 15, 2025	69.16	69.31	67.72	68.31	68.31	-0.47%	91,418
Dec 12, 2025	70.08	71.38	68.14	68.63	68.63	-2.40%	116,580
Dec 11, 2025	70.04	71.77	69.68	70.32	70.32	-0.85%	151,974
Dec 10, 2025	69.83	71.04	67.87	70.92	70.92	1.76%	83,159
Dec 9, 2025	67.87	69.75	67.87	69.69	69.69	2.43%	70,137
Dec 8, 2025	67.89	69.56	67.45	68.04	68.04	-0.32%	95,243
Dec 5, 2025	66.90	69.61	66.90	68.26	68.26	1.62%	85,654
Dec 4, 2025	66.44	67.67	66.25	67.17	67.17	0.72%	87,871
Dec 3, 2025	64.14	67.08	63.87	66.69	66.69	4.86%	120,990