5 DAY PERFORMANCE
+36.37%
1 MONTH PERFORMANCE
+12.63%
3 MONTH PERFORMANCE
+3.26%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
+3.70%
1 YEAR PERFORMANCE
+3.13%
Precision Drilling Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.31 | $44.47 (0.36%) | $44.73 | $43.68 | 132,310 | $620.38 M |
| 03/11/2025 | $44.61 | $43.88 (-1.64%) | $45.22 | $43.00 | 139,600 | $613.53 M |
| 03/10/2025 | $46.44 | $44.02 (-5.21%) | $46.44 | $43.35 | 170,935 | $615.49 M |
| 03/07/2025 | $46.90 | $46.44 (-0.98%) | $48.22 | $46.32 | 113,203 | $649.32 M |
| 03/06/2025 | $45.58 | $46.45 (1.91%) | $47.36 | $45.36 | 215,400 | $649.46 M |
| 03/05/2025 | $45.15 | $45.74 (1.31%) | $46.75 | $44.60 | 181,810 | $639.54 M |
| 03/04/2025 | $45.55 | $45.41 (-0.31%) | $45.59 | $43.63 | 204,900 | $634.92 M |
| 03/03/2025 | $49.90 | $46.00 (-7.82%) | $50.27 | $45.56 | 231,105 | $643.17 M |
| 02/28/2025 | $50.00 | $49.78 (-0.44%) | $50.14 | $49.11 | 134,500 | $696.02 M |
| 02/27/2025 | $50.65 | $50.13 (-1.03%) | $51.22 | $50.13 | 95,600 | $700.92 M |
| 02/26/2025 | $52.20 | $50.57 (-3.12%) | $52.20 | $50.53 | 114,630 | $707.07 M |
| 02/25/2025 | $53.12 | $51.99 (-2.13%) | $53.61 | $51.61 | 188,729 | $726.92 M |
| 02/24/2025 | $54.24 | $53.44 (-1.47%) | $54.43 | $53.27 | 108,800 | $747.20 M |
| 02/21/2025 | $54.70 | $53.98 (-1.32%) | $54.76 | $53.46 | 171,301 | $754.75 M |
| 02/20/2025 | $55.04 | $54.91 (-0.24%) | $55.21 | $53.96 | 59,100 | $767.75 M |
| 02/19/2025 | $55.27 | $54.83 (-0.8%) | $55.29 | $54.48 | 117,412 | $766.63 M |
| 02/18/2025 | $54.44 | $54.90 (0.84%) | $55.58 | $53.95 | 201,446 | $767.61 M |
| 02/14/2025 | $56.00 | $54.62 (-2.46%) | $56.04 | $54.38 | 128,135 | $772.44 M |
| 02/13/2025 | $55.38 | $55.76 (0.69%) | $57.25 | $53.31 | 201,502 | $788.56 M |
| 02/12/2025 | $56.40 | $56.23 (-0.3%) | $57.04 | $55.99 | 77,792 | $795.20 M |
| 02/11/2025 | $56.91 | $56.99 (0.14%) | $58.11 | $56.79 | 80,844 | $805.95 M |
| 02/10/2025 | $56.61 | $57.07 (0.81%) | $57.18 | $56.27 | 85,000 | $807.08 M |
| 02/07/2025 | $57.25 | $56.07 (-2.06%) | $57.33 | $56.00 | 116,200 | $792.94 M |
| 02/06/2025 | $57.95 | $56.49 (-2.52%) | $58.04 | $56.20 | 78,918 | $798.88 M |
| 02/05/2025 | $57.56 | $57.85 (0.5%) | $58.51 | $57.45 | 56,529 | $818.11 M |
| 02/04/2025 | $55.21 | $58.24 (5.49%) | $58.56 | $55.21 | 113,000 | $823.63 M |
| 02/03/2025 | $57.42 | $55.56 (-3.24%) | $57.65 | $54.49 | 149,100 | $785.73 M |
| 01/31/2025 | $59.52 | $58.29 (-2.07%) | $59.77 | $58.29 | 56,554 | $824.34 M |
| 01/30/2025 | $61.03 | $60.04 (-1.62%) | $61.37 | $59.57 | 80,130 | $849.09 M |
| 01/29/2025 | $59.80 | $61.03 (2.06%) | $61.16 | $59.35 | 81,700 | $863.09 M |
| 01/28/2025 | $61.30 | $59.74 (-2.54%) | $61.50 | $59.06 | 119,906 | $844.84 M |
| 01/27/2025 | $62.67 | $61.36 (-2.09%) | $62.81 | $60.67 | 70,904 | $867.75 M |
| 01/24/2025 | $63.67 | $63.30 (-0.58%) | $64.24 | $62.41 | 71,553 | $895.19 M |
| 01/23/2025 | $66.00 | $63.66 (-3.55%) | $66.33 | $63.52 | 83,250 | $900.28 M |
| 01/22/2025 | $65.27 | $65.64 (0.57%) | $66.66 | $64.59 | 67,543 | $928.28 M |
| 01/21/2025 | $66.19 | $65.32 (-1.31%) | $66.19 | $64.66 | 62,809 | $923.76 M |
| 01/17/2025 | $66.33 | $65.37 (-1.45%) | $67.35 | $65.02 | 62,121 | $924.46 M |
| 01/16/2025 | $65.47 | $66.02 (0.84%) | $66.28 | $64.69 | 70,734 | $933.65 M |
| 01/15/2025 | $65.89 | $65.81 (-0.12%) | $66.08 | $64.88 | 91,700 | $930.69 M |
| 01/14/2025 | $63.90 | $65.17 (1.99%) | $65.28 | $63.88 | 67,800 | $921.63 M |
| 01/13/2025 | $65.01 | $64.17 (-1.29%) | $66.26 | $63.76 | 58,109 | $907.49 M |
| 01/10/2025 | $64.68 | $64.75 (0.11%) | $65.54 | $63.60 | 80,600 | $915.69 M |
| 01/08/2025 | $65.77 | $64.12 (-2.51%) | $65.77 | $63.53 | 66,100 | $906.79 M |
| 01/07/2025 | $64.63 | $66.27 (2.54%) | $67.22 | $64.19 | 105,613 | $937.19 M |
| 01/06/2025 | $64.24 | $63.33 (-1.42%) | $65.45 | $63.12 | 76,400 | $895.61 M |
| 01/03/2025 | $63.47 | $63.70 (0.36%) | $63.79 | $62.29 | 55,008 | $900.85 M |
| 01/02/2025 | $62.00 | $63.09 (1.76%) | $63.86 | $61.89 | 66,730 | $892.22 M |
| 12/31/2024 | $59.42 | $61.07 (2.78%) | $61.77 | $59.42 | 50,800 | $863.65 M |
| 12/30/2024 | $58.31 | $59.40 (1.87%) | $59.98 | $57.62 | 59,700 | $840.03 M |
| 12/27/2024 | $57.95 | $57.69 (-0.45%) | $59.00 | $57.60 | 38,100 | $815.85 M |
| 12/26/2024 | $58.32 | $58.13 (-0.33%) | $58.32 | $57.60 | 19,135 | $822.07 M |
| 12/24/2024 | $58.00 | $58.47 (0.81%) | $58.70 | $57.48 | 22,900 | $826.88 M |
| 12/23/2024 | $56.61 | $57.97 (2.4%) | $58.21 | $56.61 | 92,600 | $819.81 M |
| 12/20/2024 | $55.33 | $56.58 (2.26%) | $57.68 | $55.33 | 104,731 | $800.15 M |
| 12/19/2024 | $57.64 | $55.86 (-3.09%) | $58.93 | $55.82 | 74,042 | $789.97 M |
| 12/18/2024 | $58.46 | $56.72 (-2.98%) | $59.17 | $56.40 | 74,200 | $802.13 M |
| 12/17/2024 | $58.27 | $58.46 (0.33%) | $58.64 | $57.16 | 54,549 | $826.74 M |
| 12/16/2024 | $59.70 | $59.06 (-1.07%) | $60.49 | $58.96 | 70,400 | $835.23 M |
| 12/13/2024 | $61.71 | $60.35 (-2.2%) | $61.71 | $59.99 | 37,705 | $853.47 M |
| 12/12/2024 | $61.21 | $61.33 (0.2%) | $61.68 | $60.25 | 60,707 | $867.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
