5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
+31.63%
YEAR-TO-DATE PERFORMANCE
+26.91%
1 YEAR PERFORMANCE
+93.39%
Precision Drilling Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $78.40 | $77.64 (-0.97%) | $79.09 | $77.26 | 59.11 K | $1.00 B |
| 06/25/2026 | $76.89 | $79.16 (2.95%) | $79.34 | $76.89 | 80.92 K | $1.02 B |
| 06/24/2026 | $81.29 | $77.56 (-4.59%) | $81.73 | $77.12 | 134.50 K | $1.00 B |
| 06/23/2026 | $83.16 | $83.38 (0.26%) | $84.07 | $83.07 | 68.80 K | $1.08 B |
| 06/22/2026 | $83.95 | $84.04 (0.11%) | $84.54 | $82.06 | 76.51 K | $1.09 B |
| 06/18/2026 | $85.12 | $83.73 (-1.63%) | $85.12 | $81.69 | 104.90 K | $1.08 B |
| 06/17/2026 | $87.28 | $85.87 (-1.62%) | $88.92 | $85.31 | 100.80 K | $1.11 B |
| 06/16/2026 | $88.05 | $87.52 (-0.6%) | $89.55 | $86.72 | 94.11 K | $1.13 B |
| 06/15/2026 | $90.33 | $89.51 (-0.91%) | $91.66 | $88.47 | 166.00 K | $1.16 B |
| 06/12/2026 | $96.26 | $95.87 (-0.41%) | $97.83 | $94.66 | 74.22 K | $1.24 B |
| 06/11/2026 | $97.82 | $96.42 (-1.43%) | $98.02 | $94.62 | 184.30 K | $1.25 B |
| 06/10/2026 | $94.76 | $96.04 (1.35%) | $97.90 | $94.76 | 148.21 K | $1.24 B |
| 06/09/2026 | $96.22 | $93.86 (-2.45%) | $96.91 | $91.72 | 87.23 K | $1.21 B |
| 06/08/2026 | $94.58 | $97.21 (2.78%) | $98.31 | $93.29 | 127.00 K | $1.26 B |
| 06/05/2026 | $98.29 | $93.00 (-5.38%) | $98.29 | $92.20 | 112.51 K | $1.20 B |
| 06/04/2026 | $93.68 | $98.66 (5.32%) | $99.78 | $93.68 | 94.81 K | $1.28 B |
| 06/03/2026 | $94.15 | $95.01 (0.91%) | $96.08 | $92.35 | 77.32 K | $1.23 B |
| 06/02/2026 | $91.43 | $93.06 (1.78%) | $93.86 | $91.43 | 85.34 K | $1.20 B |
| 06/01/2026 | $90.83 | $92.31 (1.63%) | $93.20 | $90.69 | 109.53 K | $1.19 B |
| 05/29/2026 | $89.59 | $89.40 (-0.21%) | $90.54 | $88.42 | 64.42 K | $1.16 B |
| 05/28/2026 | $90.39 | $90.12 (-0.3%) | $91.85 | $89.48 | 87.30 K | $1.17 B |
| 05/27/2026 | $91.34 | $89.39 (-2.13%) | $91.34 | $88.96 | 110.04 K | $1.16 B |
| 05/26/2026 | $93.56 | $92.73 (-0.89%) | $96.48 | $92.49 | 134.40 K | $1.20 B |
| 05/22/2026 | $95.31 | $96.99 (1.76%) | $96.99 | $94.55 | 64.35 K | $1.25 B |
| 05/21/2026 | $99.35 | $96.30 (-3.07%) | $99.78 | $94.72 | 67.60 K | $1.25 B |
| 05/20/2026 | $99.90 | $98.05 (-1.85%) | $101.99 | $97.43 | 106.71 K | $1.27 B |
| 05/19/2026 | $97.29 | $100.17 (2.96%) | $101.44 | $96.00 | 150.60 K | $1.30 B |
| 05/18/2026 | $94.13 | $97.00 (3.05%) | $98.13 | $94.10 | 160.23 K | $1.25 B |
| 05/15/2026 | $95.14 | $95.00 (-0.15%) | $95.14 | $92.84 | 56.93 K | $1.23 B |
| 05/14/2026 | $92.60 | $94.02 (1.53%) | $94.44 | $92.60 | 62.50 K | $1.22 B |
| 05/13/2026 | $93.16 | $92.94 (-0.24%) | $93.72 | $91.82 | 76.75 K | $1.20 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 | 256.90 K | $1.21 B |
| 04/29/2026 | $99.75 | $101.73 (1.98%) | $102.45 | $99.23 | 161.50 K | $1.32 B |
| 04/28/2026 | $97.93 | $98.80 (0.89%) | $99.48 | $97.02 | 98.40 K | $1.28 B |
| 04/27/2026 | $96.11 | $96.65 (0.56%) | $97.56 | $95.47 | 86.60 K | $1.25 B |
| 04/24/2026 | $91.68 | $95.14 (3.77%) | $95.20 | $89.35 | 142.20 K | $1.23 B |
| 04/23/2026 | $89.21 | $92.05 (3.18%) | $92.05 | $89.01 | 116.90 K | $1.19 B |
| 04/22/2026 | $87.11 | $88.69 (1.81%) | $88.82 | $87.09 | 79.40 K | $1.15 B |
| 04/21/2026 | $83.89 | $86.21 (2.77%) | $86.21 | $83.89 | 147.10 K | $1.11 B |
| 04/20/2026 | $84.14 | $83.29 (-1.01%) | $85.43 | $83.00 | 154.90 K | $1.08 B |
| 04/17/2026 | $87.23 | $83.59 (-4.17%) | $87.86 | $82.18 | 186.50 K | $1.08 B |
| 04/16/2026 | $88.92 | $88.73 (-0.21%) | $90.89 | $88.29 | 114.40 K | $1.15 B |
| 04/15/2026 | $89.70 | $89.33 (-0.41%) | $90.46 | $88.31 | 105.30 K | $1.16 B |
| 04/14/2026 | $92.80 | $89.96 (-3.06%) | $92.80 | $89.31 | 139.30 K | $1.16 B |
| 04/13/2026 | $92.51 | $92.97 (0.5%) | $94.93 | $92.51 | 70.50 K | $1.20 B |
| 04/10/2026 | $91.73 | $92.22 (0.53%) | $93.35 | $91.73 | 87.00 K | $1.19 B |
| 04/09/2026 | $93.61 | $92.61 (-1.07%) | $95.04 | $91.97 | 89.60 K | $1.20 B |
| 04/08/2026 | $90.64 | $93.24 (2.87%) | $93.41 | $88.55 | 196.20 K | $1.21 B |
| 04/07/2026 | $95.66 | $95.60 (-0.06%) | $97.19 | $94.01 | 105.00 K | $1.24 B |
| 04/06/2026 | $93.63 | $94.93 (1.39%) | $95.36 | $92.72 | 107.60 K | $1.23 B |
| 04/02/2026 | $96.11 | $94.49 (-1.69%) | $96.97 | $93.86 | 202.40 K | $1.22 B |
| 04/01/2026 | $97.54 | $93.25 (-4.4%) | $98.07 | $92.27 | 141.40 K | $1.21 B |
| 03/31/2026 | $98.39 | $98.40 (0.01%) | $101.90 | $96.14 | 168.90 K | $1.27 B |
| 03/30/2026 | $102.31 | $98.30 (-3.92%) | $102.66 | $97.79 | 118.90 K | $1.27 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.
