Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.40	96.47	93.40	94.25	94.25	0.62%	124,500
Dec 4, 2025	93.63	94.32	92.44	93.67	93.67	0.68%	142,508
Dec 3, 2025	88.82	93.53	88.82	93.04	93.04	4.81%	141,709
Dec 2, 2025	87.89	89.18	86.30	88.77	88.77	0.87%	90,848
Dec 1, 2025	84.85	88.20	84.85	88.00	88.00	1.03%	56,094
Nov 28, 2025	85.01	87.78	84.99	87.10	87.10	1.48%	64,151
Nov 27, 2025	83.98	85.88	83.98	85.83	85.83	1.63%	24,718
Nov 26, 2025	83.41	84.75	83.41	84.45	84.45	0.94%	84,855
Nov 25, 2025	81.68	84.34	80.45	83.66	83.66	2.11%	69,050
Nov 24, 2025	79.76	82.76	79.50	81.93	81.93	2.07%	76,892
Nov 21, 2025	80.70	80.83	79.10	80.27	80.27	-0.07%	138,205
Nov 20, 2025	82.30	85.30	79.78	80.33	80.33	-1.59%	101,912
Nov 19, 2025	80.59	82.15	80.02	81.63	81.63	-0.39%	75,835
Nov 18, 2025	79.81	82.05	79.81	81.95	81.95	1.15%	24,336
Nov 17, 2025	82.69	82.89	80.90	81.02	81.02	-1.30%	66,711
Nov 14, 2025	79.25	82.36	78.76	82.09	82.09	3.01%	84,867
Nov 13, 2025	82.69	83.06	79.19	79.69	79.69	-3.19%	85,585
Nov 12, 2025	85.00	85.45	82.09	82.32	82.32	-2.50%	74,904
Nov 11, 2025	83.50	85.11	83.42	84.43	84.43	2.41%	97,989
Nov 10, 2025	81.71	82.85	81.15	82.44	82.44	1.34%	46,746
Nov 7, 2025	80.84	81.64	79.15	81.35	81.35	0.27%	52,651
Nov 6, 2025	81.04	82.54	80.38	81.13	81.13	-0.23%	68,812
Nov 5, 2025	83.00	83.85	81.15	81.32	81.32	-1.88%	83,568
Nov 4, 2025	82.46	83.81	82.33	82.88	82.88	-1.93%	70,485
Nov 3, 2025	84.56	84.58	82.89	84.51	84.51	0.44%	61,394
Oct 31, 2025	83.18	84.31	82.50	84.14	84.14	2.40%	102,039
Oct 30, 2025	81.60	83.31	80.99	82.17	82.17	0.60%	83,669
Oct 29, 2025	80.98	82.30	80.76	81.68	81.68	0.86%	110,148
Oct 28, 2025	84.67	84.67	80.38	80.98	80.98	-3.90%	125,236
Oct 27, 2025	83.79	85.05	82.77	84.27	84.27	1.23%	109,481
Oct 24, 2025	82.26	85.05	82.26	83.25	83.25	1.20%	123,017
Oct 23, 2025	78.84	83.25	76.86	82.26	82.26	4.35%	274,967
Oct 22, 2025	76.99	79.27	76.99	78.83	78.83	2.71%	58,726
Oct 21, 2025	76.85	77.77	75.94	76.75	76.75	-0.18%	54,716
Oct 20, 2025	76.00	77.56	76.00	76.89	76.89	1.33%	57,872
Oct 17, 2025	76.04	76.66	75.58	75.88	75.88	-0.13%	29,918
Oct 16, 2025	78.42	78.42	75.86	75.98	75.98	-2.16%	41,052
Oct 15, 2025	77.77	78.30	77.01	77.66	77.66	1.60%	47,697
Oct 14, 2025	75.16	76.65	74.51	76.44	76.44	2.02%	63,366
Oct 10, 2025	78.95	78.95	74.79	74.93	74.93	-5.34%	129,417
Oct 9, 2025	79.85	80.80	78.57	79.16	79.16	-0.48%	72,316
Oct 8, 2025	80.06	80.60	78.90	79.54	79.54	-1.11%	42,233
Oct 7, 2025	80.58	81.00	79.77	80.43	80.43	0.58%	49,476
Oct 6, 2025	81.29	82.20	79.93	79.97	79.97	-1.28%	65,896
Oct 3, 2025	79.79	81.20	79.79	81.01	81.01	1.85%	142,993
Oct 2, 2025	79.34	79.93	78.67	79.54	79.54	0.20%	47,719
Oct 1, 2025	77.66	79.95	77.61	79.38	79.38	1.28%	61,909
Sep 30, 2025	78.62	78.62	77.24	78.38	78.38	-1.05%	90,655
Sep 29, 2025	82.35	82.35	79.12	79.21	79.21	-3.75%	79,781
Sep 26, 2025	81.36	82.96	80.85	82.30	82.30	1.22%	129,580