Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.05	56.09	54.67	55.59	55.59	-0.34%	52,973
Aug 12, 2025	54.76	56.44	54.76	55.78	55.78	2.01%	111,244
Aug 11, 2025	55.25	55.42	54.17	54.68	54.68	-0.40%	93,191
Aug 8, 2025	55.07	55.39	54.22	54.90	54.90	0.70%	56,579
Aug 7, 2025	54.70	55.48	54.13	54.52	54.52	0.55%	90,937
Aug 6, 2025	55.18	56.00	53.90	54.22	54.22	-0.97%	95,722
Aug 5, 2025	54.07	54.80	53.54	54.75	54.75	2.18%	72,445
Aug 4, 2025	54.19	55.08	53.17	53.58	53.58	-1.11%	47,502
Aug 1, 2025	56.04	56.38	53.62	54.18	54.18	-3.80%	76,603
Jul 31, 2025	55.81	57.07	55.16	56.32	56.32	0.54%	129,196
Jul 30, 2025	55.00	56.80	53.04	56.02	56.02	6.50%	245,964
Jul 29, 2025	53.36	53.36	52.02	52.60	52.60	-1.37%	81,661
Jul 28, 2025	52.49	53.56	52.49	53.33	53.33	2.60%	85,316
Jul 25, 2025	52.87	52.87	51.64	51.98	51.98	-1.59%	73,338
Jul 24, 2025	53.00	53.78	52.52	52.82	52.82	-0.51%	80,588
Jul 23, 2025	51.65	53.11	51.37	53.09	53.09	3.96%	159,172
Jul 22, 2025	49.33	51.32	49.33	51.07	51.07	3.19%	81,553
Jul 21, 2025	51.43	51.56	49.30	49.49	49.49	-3.25%	77,426
Jul 18, 2025	52.19	52.30	51.15	51.15	51.15	-0.53%	93,836
Jul 17, 2025	49.94	51.78	49.94	51.42	51.42	2.47%	129,640
Jul 16, 2025	49.96	50.23	48.59	50.18	50.18	0.93%	86,241
Jul 15, 2025	49.80	50.07	49.40	49.72	49.72	-0.12%	110,565
Jul 14, 2025	50.00	50.06	49.06	49.78	49.78	-1.72%	68,636
Jul 11, 2025	50.93	51.21	50.50	50.65	50.65	-1.11%	47,080
Jul 10, 2025	50.92	51.49	50.46	51.22	51.22	0.25%	65,466
Jul 9, 2025	51.85	52.24	50.99	51.09	51.09	-1.35%	63,304
Jul 8, 2025	49.53	52.32	49.53	51.79	51.79	4.29%	130,238
Jul 7, 2025	50.04	50.94	48.98	49.66	49.66	-1.72%	91,835
Jul 3, 2025	51.00	51.51	50.40	50.53	50.53	-0.57%	82,685
Jul 2, 2025	48.17	50.86	47.96	50.82	50.82	6.32%	157,294
Jul 1, 2025	47.25	48.76	46.44	47.80	47.80	1.19%	77,487
Jun 30, 2025	47.20	47.66	46.69	47.24	47.24	0.15%	83,595
Jun 27, 2025	47.25	47.83	46.76	47.17	47.17	0.34%	92,683
Jun 26, 2025	46.12	47.28	46.12	47.01	47.01	1.95%	109,159
Jun 25, 2025	46.16	46.67	45.97	46.11	46.11	-0.35%	100,940
Jun 24, 2025	47.69	48.21	46.20	46.27	46.27	-3.66%	161,795
Jun 23, 2025	50.64	50.97	47.91	48.03	48.03	-4.97%	201,968
Jun 20, 2025	51.17	51.17	50.22	50.54	50.54	-1.02%	100,662
Jun 18, 2025	51.55	52.01	50.47	51.06	51.06	-0.95%	152,382
Jun 17, 2025	50.98	52.07	50.77	51.55	51.55	1.80%	167,835
Jun 16, 2025	51.02	51.02	49.65	50.64	50.64	-0.98%	122,305
Jun 13, 2025	51.00	51.68	49.90	51.14	51.14	2.36%	167,852
Jun 12, 2025	50.05	50.63	49.32	49.96	49.96	-1.21%	89,746
Jun 11, 2025	50.15	50.79	49.46	50.57	50.57	1.81%	114,336
Jun 10, 2025	49.17	50.61	49.02	49.67	49.67	1.99%	88,920
Jun 9, 2025	48.36	49.47	48.00	48.70	48.70	1.93%	128,760
Jun 6, 2025	46.75	48.32	46.73	47.78	47.78	3.24%	140,488
Jun 5, 2025	46.79	46.97	45.98	46.28	46.28	-0.54%	66,491
Jun 4, 2025	47.10	47.55	45.91	46.53	46.53	-1.00%	88,607
Jun 3, 2025	44.24	47.14	43.81	47.00	47.00	6.43%	95,410