5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
+60.29%
YEAR-TO-DATE PERFORMANCE
+26.91%
1 YEAR PERFORMANCE
+100.66%
Precision Drilling Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $93.16 | $92.94 (-0.24%) | $93.72 | $91.82 | 72.95 K | $1.19 B |
| 05/12/2026 | $92.15 | $93.18 (1.12%) | $93.58 | $90.89 | 160.06 K | $1.21 B |
| 05/11/2026 | $89.07 | $92.06 (3.36%) | $92.67 | $89.07 | 124.34 K | $1.19 B |
| 05/08/2026 | $89.58 | $87.79 (-2%) | $89.80 | $87.77 | 77.40 K | $1.14 B |
| 05/07/2026 | $90.19 | $89.93 (-0.29%) | $90.99 | $87.74 | 156.80 K | $1.16 B |
| 05/06/2026 | $91.59 | $91.56 (-0.03%) | $92.73 | $91.14 | 112.22 K | $1.18 B |
| 05/05/2026 | $94.71 | $95.23 (0.55%) | $95.90 | $93.61 | 117.21 K | $1.23 B |
| 05/04/2026 | $95.20 | $95.48 (0.29%) | $96.36 | $93.49 | 177.90 K | $1.23 B |
| 05/01/2026 | $92.89 | $94.64 (1.88%) | $96.13 | $92.43 | 99.40 K | $1.22 B |
| 04/30/2026 | $97.80 | $93.33 (-4.57%) | $97.80 | $90.77 | 256.91 K | $1.21 B |
| 04/29/2026 | $99.75 | $101.73 (1.98%) | $102.45 | $99.23 | 161.64 K | $1.32 B |
| 04/28/2026 | $97.93 | $98.80 (0.89%) | $99.48 | $97.02 | 98.44 K | $1.28 B |
| 04/27/2026 | $96.11 | $96.65 (0.56%) | $97.56 | $95.47 | 86.64 K | $1.25 B |
| 04/24/2026 | $91.68 | $95.14 (3.77%) | $95.20 | $89.35 | 142.20 K | $1.24 B |
| 04/23/2026 | $89.21 | $92.05 (3.18%) | $92.05 | $89.01 | 116.91 K | $1.20 B |
| 04/22/2026 | $87.11 | $88.69 (1.81%) | $88.82 | $87.09 | 79.40 K | $1.16 B |
| 04/21/2026 | $83.89 | $86.21 (2.77%) | $86.21 | $83.89 | 147.14 K | $1.13 B |
| 04/20/2026 | $84.14 | $83.29 (-1.01%) | $85.43 | $83.00 | 154.94 K | $1.09 B |
| 04/17/2026 | $87.23 | $83.59 (-4.17%) | $87.86 | $82.18 | 186.50 K | $1.09 B |
| 04/16/2026 | $88.92 | $88.73 (-0.21%) | $90.89 | $88.29 | 114.40 K | $1.16 B |
| 04/15/2026 | $89.70 | $89.33 (-0.41%) | $90.46 | $88.31 | 105.37 K | $1.17 B |
| 04/14/2026 | $92.80 | $89.96 (-3.06%) | $92.80 | $89.31 | 139.30 K | $1.17 B |
| 04/13/2026 | $92.51 | $92.97 (0.5%) | $94.93 | $92.51 | 70.50 K | $1.21 B |
| 04/10/2026 | $91.73 | $92.22 (0.53%) | $93.35 | $91.73 | 87.02 K | $1.20 B |
| 04/09/2026 | $93.61 | $92.61 (-1.07%) | $95.04 | $91.97 | 89.61 K | $1.21 B |
| 04/08/2026 | $90.64 | $93.24 (2.87%) | $93.41 | $88.55 | 196.20 K | $1.22 B |
| 04/07/2026 | $95.66 | $95.60 (-0.06%) | $97.19 | $94.01 | 105.28 K | $1.25 B |
| 04/06/2026 | $93.63 | $94.93 (1.39%) | $95.36 | $92.72 | 107.62 K | $1.24 B |
| 04/02/2026 | $96.11 | $94.49 (-1.69%) | $96.97 | $93.86 | 202.41 K | $1.23 B |
| 04/01/2026 | $97.54 | $93.25 (-4.4%) | $98.07 | $92.27 | 141.40 K | $1.22 B |
| 03/31/2026 | $98.39 | $98.40 (0.01%) | $101.90 | $96.14 | 168.90 K | $1.28 B |
| 03/30/2026 | $102.31 | $98.30 (-3.92%) | $102.66 | $97.79 | 119.02 K | $1.28 B |
| 03/27/2026 | $102.27 | $100.81 (-1.43%) | $103.14 | $100.32 | 148.60 K | $1.32 B |
| 03/26/2026 | $102.38 | $101.69 (-0.67%) | $103.80 | $101.27 | 77.55 K | $1.33 B |
| 03/25/2026 | $100.99 | $101.96 (0.96%) | $102.89 | $100.99 | 79.50 K | $1.33 B |
| 03/24/2026 | $101.07 | $101.89 (0.81%) | $103.43 | $100.72 | 95.35 K | $1.33 B |
| 03/23/2026 | $95.91 | $100.23 (4.5%) | $101.21 | $93.57 | 152.50 K | $1.31 B |
| 03/20/2026 | $97.73 | $98.64 (0.93%) | $99.14 | $96.71 | 277.40 K | $1.29 B |
| 03/19/2026 | $96.01 | $98.20 (2.28%) | $101.50 | $96.01 | 360.24 K | $1.28 B |
| 03/18/2026 | $94.85 | $96.12 (1.34%) | $97.13 | $94.00 | 185.80 K | $1.25 B |
| 03/17/2026 | $93.86 | $94.61 (0.8%) | $95.82 | $93.86 | 123.40 K | $1.23 B |
| 03/16/2026 | $92.42 | $92.91 (0.53%) | $94.86 | $91.33 | 112.93 K | $1.21 B |
| 03/13/2026 | $91.54 | $92.42 (0.96%) | $93.10 | $90.66 | 89.50 K | $1.21 B |
| 03/12/2026 | $93.44 | $92.37 (-1.15%) | $93.72 | $91.45 | 135.40 K | $1.21 B |
| 03/11/2026 | $91.53 | $93.41 (2.05%) | $93.63 | $90.29 | 118.51 K | $1.22 B |
| 03/10/2026 | $91.50 | $91.51 (0.01%) | $93.06 | $90.40 | 264.10 K | $1.19 B |
| 03/09/2026 | $89.64 | $91.34 (1.9%) | $93.89 | $88.63 | 284.65 K | $1.19 B |
| 03/06/2026 | $88.33 | $89.70 (1.55%) | $90.59 | $87.22 | 240.65 K | $1.17 B |
| 03/05/2026 | $88.81 | $87.97 (-0.95%) | $89.07 | $86.20 | 156.04 K | $1.15 B |
| 03/04/2026 | $87.00 | $88.00 (1.15%) | $89.55 | $87.00 | 240.43 K | $1.15 B |
| 03/03/2026 | $89.09 | $87.36 (-1.94%) | $89.33 | $85.31 | 228.46 K | $1.14 B |
| 03/02/2026 | $89.21 | $89.21 (0%) | $91.30 | $87.50 | 196.93 K | $1.16 B |
| 02/27/2026 | $86.34 | $86.94 (0.69%) | $87.49 | $85.83 | 154.23 K | $1.13 B |
| 02/26/2026 | $85.61 | $86.08 (0.55%) | $87.34 | $85.27 | 80.10 K | $1.12 B |
| 02/25/2026 | $88.00 | $86.62 (-1.57%) | $88.00 | $85.62 | 58.30 K | $1.13 B |
| 02/24/2026 | $88.28 | $87.68 (-0.68%) | $88.51 | $86.84 | 79.70 K | $1.14 B |
| 02/23/2026 | $88.32 | $87.44 (-1%) | $89.77 | $86.10 | 94.40 K | $1.14 B |
| 02/20/2026 | $88.31 | $88.28 (-0.03%) | $90.13 | $87.06 | 93.14 K | $1.15 B |
| 02/19/2026 | $90.30 | $89.49 (-0.9%) | $92.40 | $88.69 | 198.90 K | $1.17 B |
| 02/18/2026 | $88.12 | $89.08 (1.09%) | $89.38 | $87.53 | 169.80 K | $1.16 B |
| 02/17/2026 | $86.51 | $87.12 (0.71%) | $89.30 | $85.71 | 212.73 K | $1.14 B |
| 02/13/2026 | $82.27 | $87.35 (6.17%) | $87.86 | $82.27 | 234.32 K | $1.14 B |
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.
