Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	61.13	63.40	61.13	62.34	62.34	5.86%	105,754
May 9, 2025	57.14	59.01	57.14	58.89	58.89	3.12%	74,534
May 8, 2025	55.64	57.65	55.64	57.11	57.11	3.72%	108,109
May 7, 2025	56.65	56.65	54.73	55.06	55.06	-2.34%	96,700
May 6, 2025	57.53	57.91	56.32	56.38	56.38	-1.19%	69,800
May 5, 2025	58.49	58.67	57.03	57.06	57.06	-4.36%	62,619
May 2, 2025	60.25	60.93	58.92	59.66	59.66	0.32%	64,800
May 1, 2025	57.88	60.13	57.88	59.47	59.47	3.10%	67,738
Apr 30, 2025	59.22	59.58	56.89	57.68	57.68	-3.95%	135,300
Apr 29, 2025	59.67	60.92	58.88	60.05	60.05	0.23%	102,437
Apr 28, 2025	59.52	60.19	58.85	59.91	59.91	0.42%	91,509
Apr 25, 2025	58.50	59.91	58.50	59.66	59.66	-0.20%	89,306
Apr 24, 2025	59.93	60.61	58.56	59.78	59.78	1.37%	186,331
Apr 23, 2025	60.71	60.94	58.40	58.97	58.97	-0.99%	105,300
Apr 22, 2025	59.33	60.07	58.44	59.56	59.56	2.30%	68,400
Apr 21, 2025	59.08	59.08	57.49	58.22	58.22	-3.03%	68,717
Apr 17, 2025	59.08	60.90	59.08	60.04	60.04	2.69%	103,237
Apr 16, 2025	58.76	60.30	57.96	58.47	58.47	-0.48%	114,600
Apr 15, 2025	57.48	59.44	57.48	58.75	58.75	1.17%	105,104
Apr 14, 2025	60.77	60.92	57.19	58.07	58.07	-1.61%	77,247
Apr 11, 2025	56.97	59.74	56.50	59.02	59.02	3.38%	125,700
Apr 10, 2025	60.00	60.00	56.07	57.09	57.09	-8.45%	244,688
Apr 9, 2025	51.38	62.85	51.38	62.36	62.36	15.12%	380,600
Apr 8, 2025	59.35	59.35	53.29	54.17	54.17	-5.63%	226,796
Apr 7, 2025	53.13	58.00	52.86	57.40	57.40	2.06%	342,600
Apr 4, 2025	59.79	59.79	54.71	56.24	56.24	-8.86%	469,300
Apr 3, 2025	65.17	65.86	61.50	61.71	61.71	-10.37%	506,843
Apr 2, 2025	67.21	68.95	67.18	68.85	68.85	0.97%	98,836
Apr 1, 2025	66.20	68.84	65.99	68.19	68.19	1.93%	219,900
Mar 31, 2025	64.04	67.55	63.54	66.90	66.90	3.21%	123,140
Mar 28, 2025	66.51	66.51	64.80	64.82	64.82	-2.91%	139,229
Mar 27, 2025	67.04	67.45	65.95	66.76	66.76	-0.77%	147,684
Mar 26, 2025	67.45	68.28	66.75	67.28	67.28	0.36%	137,022
Mar 25, 2025	65.79	67.46	65.50	67.04	67.04	1.79%	145,300
Mar 24, 2025	65.03	66.23	64.88	65.86	65.86	2.19%	149,700
Mar 21, 2025	64.75	64.94	63.75	64.45	64.45	-0.97%	102,100
Mar 20, 2025	64.85	65.81	64.72	65.08	65.08	-0.32%	97,931
Mar 19, 2025	63.93	65.60	63.93	65.29	65.29	2.67%	192,600
Mar 18, 2025	64.43	64.54	63.23	63.59	63.59	-1.43%	98,400
Mar 17, 2025	64.40	65.20	63.60	64.51	64.51	0.61%	140,300
Mar 14, 2025	62.56	64.82	62.56	64.12	64.12	2.53%	125,021
Mar 13, 2025	64.38	64.98	62.16	62.54	62.54	-2.17%	168,100
Mar 12, 2025	63.53	64.24	63.08	63.93	63.93	1.19%	145,700
Mar 11, 2025	63.49	65.04	62.30	63.18	63.18	-0.44%	138,311
Mar 10, 2025	66.86	66.86	62.49	63.46	63.46	-4.77%	179,521
Mar 7, 2025	67.44	69.18	66.52	66.64	66.64	0.53%	172,200
Mar 6, 2025	65.29	67.49	64.85	66.29	66.29	1.14%	158,900
Mar 5, 2025	65.52	66.94	64.19	65.54	65.54	-0.38%	229,823
Mar 4, 2025	65.91	66.06	63.16	65.79	65.79	-1.47%	357,100
Mar 3, 2025	72.00	72.27	66.23	66.77	66.77	-6.94%	220,212