5 DAY PERFORMANCE
+3.67%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+4.04%
YEAR-TO-DATE PERFORMANCE
+26.91%
1 YEAR PERFORMANCE
+59.45%
Precision Drilling Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $89.74 | $91.69 (2.17%) | $92.62 | $88.45 | 156.23 K | $1.19 B |
| 08/20/2026 | $88.98 | $89.12 (0.16%) | $90.55 | $87.66 | 131.33 K | $1.15 B |
| 08/19/2026 | $89.58 | $87.99 (-1.77%) | $89.86 | $87.74 | 64.14 K | $1.14 B |
| 08/18/2026 | $88.65 | $88.32 (-0.37%) | $89.91 | $87.88 | 85.70 K | $1.14 B |
| 08/17/2026 | $85.56 | $88.61 (3.56%) | $88.76 | $84.86 | 126.10 K | $1.15 B |
| 08/14/2026 | $83.77 | $84.63 (1.03%) | $85.38 | $83.46 | 130.74 K | $1.09 B |
| 08/13/2026 | $81.80 | $82.86 (1.3%) | $84.40 | $81.70 | 147.04 K | $1.07 B |
| 08/12/2026 | $82.22 | $83.79 (1.91%) | $83.80 | $81.61 | 89.30 K | $1.08 B |
| 08/11/2026 | $81.26 | $83.02 (2.17%) | $83.38 | $81.26 | 88.90 K | $1.07 B |
| 08/10/2026 | $77.55 | $81.39 (4.95%) | $81.85 | $77.22 | 245.08 K | $1.05 B |
| 08/07/2026 | $76.02 | $75.75 (-0.36%) | $77.28 | $75.44 | 107.30 K | $979.22 M |
| 08/06/2026 | $76.37 | $76.93 (0.73%) | $78.58 | $75.65 | 150.86 K | $994.47 M |
| 08/05/2026 | $77.05 | $74.89 (-2.8%) | $77.05 | $74.53 | 133.00 K | $968.10 M |
| 08/04/2026 | $75.97 | $76.15 (0.24%) | $77.88 | $75.80 | 197.14 K | $984.39 M |
| 08/03/2026 | $75.56 | $77.49 (2.55%) | $77.79 | $75.44 | 107.80 K | $1.00 B |
| 07/31/2026 | $76.97 | $77.73 (0.99%) | $78.65 | $76.33 | 164.90 K | $1.00 B |
| 07/30/2026 | $73.56 | $76.19 (3.58%) | $76.79 | $73.56 | 151.40 K | $984.91 M |
| 07/29/2026 | $79.08 | $73.12 (-7.54%) | $79.72 | $71.92 | 316.00 K | $945.22 M |
| 07/28/2026 | $79.72 | $78.27 (-1.82%) | $80.15 | $78.02 | 155.15 K | $1.01 B |
| 07/27/2026 | $82.17 | $80.24 (-2.35%) | $83.91 | $80.10 | 118.14 K | $1.04 B |
| 07/24/2026 | $84.71 | $84.61 (-0.12%) | $86.70 | $84.18 | 121.90 K | $1.09 B |
| 07/23/2026 | $86.93 | $85.68 (-1.44%) | $88.31 | $84.86 | 78.70 K | $1.11 B |
| 07/22/2026 | $85.58 | $85.54 (-0.05%) | $86.91 | $85.28 | 57.60 K | $1.11 B |
| 07/21/2026 | $83.42 | $84.67 (1.5%) | $84.67 | $82.56 | 70.72 K | $1.09 B |
| 07/20/2026 | $83.09 | $82.37 (-0.87%) | $83.72 | $82.18 | 54.83 K | $1.07 B |
| 07/17/2026 | $82.71 | $83.66 (1.15%) | $83.68 | $81.53 | 60.22 K | $1.08 B |
| 07/16/2026 | $81.97 | $81.79 (-0.22%) | $83.22 | $81.36 | 62.90 K | $1.06 B |
| 07/15/2026 | $83.72 | $81.95 (-2.11%) | $83.72 | $79.85 | 84.60 K | $1.06 B |
| 07/14/2026 | $83.43 | $82.84 (-0.71%) | $85.28 | $81.83 | 98.20 K | $1.07 B |
| 07/13/2026 | $82.00 | $83.43 (1.74%) | $84.25 | $82.00 | 101.35 K | $1.08 B |
| 07/10/2026 | $81.31 | $80.34 (-1.19%) | $81.51 | $79.64 | 70.90 K | $1.04 B |
| 07/09/2026 | $80.63 | $80.62 (-0.01%) | $81.27 | $79.39 | 103.24 K | $1.04 B |
| 07/08/2026 | $79.73 | $81.26 (1.92%) | $81.58 | $79.73 | 114.00 K | $1.05 B |
| 07/07/2026 | $76.88 | $78.43 (2.02%) | $78.95 | $76.00 | 75.10 K | $1.01 B |
| 07/06/2026 | $76.25 | $75.64 (-0.8%) | $78.13 | $75.22 | 78.83 K | $978.18 M |
| 07/02/2026 | $75.98 | $75.69 (-0.38%) | $77.05 | $75.00 | 76.80 K | $978.82 M |
| 07/01/2026 | $76.74 | $75.26 (-1.93%) | $78.00 | $74.57 | 84.60 K | $973.26 M |
| 06/30/2026 | $77.76 | $76.66 (-1.41%) | $78.34 | $76.45 | 119.30 K | $991.37 M |
| 06/29/2026 | $77.73 | $76.84 (-1.14%) | $79.29 | $76.73 | 70.10 K | $993.69 M |
| 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 |
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.
