5 DAY PERFORMANCE
+7.43%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+13.15%
6 MONTH PERFORMANCE
-1.50%
YEAR-TO-DATE PERFORMANCE
+26.91%
1 YEAR PERFORMANCE
+61.62%
Precision Drilling Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $84.91 | $84.29 (-0.73%) | $85.44 | $84.01 | 78.50 K | $1.09 B |
| 10/07/2026 | $84.34 | $83.56 (-0.92%) | $86.28 | $81.86 | 144.90 K | $1.08 B |
| 10/06/2026 | $87.87 | $84.72 (-3.58%) | $88.19 | $84.72 | 136.24 K | $1.10 B |
| 10/05/2026 | $85.63 | $88.22 (3.02%) | $89.62 | $83.70 | 110.42 K | $1.14 B |
| 10/02/2026 | $83.22 | $84.91 (2.03%) | $85.20 | $82.36 | 155.50 K | $1.10 B |
| 10/01/2026 | $81.58 | $83.80 (2.72%) | $83.80 | $81.50 | 130.80 K | $1.08 B |
| 09/30/2026 | $79.83 | $80.58 (0.94%) | $82.12 | $79.05 | 170.44 K | $1.04 B |
| 09/29/2026 | $78.81 | $79.24 (0.55%) | $79.89 | $78.42 | 92.32 K | $1.02 B |
| 09/28/2026 | $83.14 | $80.41 (-3.28%) | $83.14 | $80.29 | 113.50 K | $1.04 B |
| 09/25/2026 | $82.47 | $81.87 (-0.73%) | $82.85 | $81.24 | 68.20 K | $1.06 B |
| 09/24/2026 | $83.62 | $83.27 (-0.42%) | $84.32 | $82.47 | 63.43 K | $1.08 B |
| 09/23/2026 | $82.87 | $82.67 (-0.24%) | $84.22 | $82.40 | 80.32 K | $1.07 B |
| 09/22/2026 | $83.06 | $83.33 (0.33%) | $84.78 | $82.46 | 52.20 K | $1.08 B |
| 09/21/2026 | $86.17 | $84.02 (-2.5%) | $86.17 | $82.88 | 121.35 K | $1.09 B |
| 09/18/2026 | $86.82 | $87.65 (0.96%) | $88.05 | $86.37 | 101.82 K | $1.13 B |
| 09/17/2026 | $87.01 | $87.06 (0.06%) | $88.36 | $86.27 | 73.10 K | $1.13 B |
| 09/16/2026 | $88.27 | $86.03 (-2.54%) | $88.61 | $85.29 | 116.73 K | $1.11 B |
| 09/15/2026 | $87.26 | $89.47 (2.53%) | $89.80 | $87.26 | 145.51 K | $1.16 B |
| 09/14/2026 | $90.55 | $86.50 (-4.47%) | $90.69 | $85.80 | 133.50 K | $1.12 B |
| 09/11/2026 | $88.08 | $89.77 (1.92%) | $90.09 | $88.08 | 147.22 K | $1.16 B |
| 09/10/2026 | $92.35 | $89.26 (-3.35%) | $92.35 | $88.22 | 64.20 K | $1.15 B |
| 09/09/2026 | $91.72 | $89.94 (-1.94%) | $92.10 | $89.27 | 53.91 K | $1.16 B |
| 09/08/2026 | $92.07 | $90.56 (-1.64%) | $92.50 | $89.98 | 56.74 K | $1.17 B |
| 09/04/2026 | $91.03 | $89.92 (-1.22%) | $92.19 | $88.93 | 79.33 K | $1.16 B |
| 09/03/2026 | $94.24 | $92.32 (-2.04%) | $94.27 | $91.76 | 98.91 K | $1.19 B |
| 09/02/2026 | $91.96 | $93.96 (2.17%) | $94.58 | $90.92 | 102.70 K | $1.21 B |
| 09/01/2026 | $91.80 | $92.32 (0.57%) | $92.94 | $91.05 | 70.23 K | $1.19 B |
| 08/31/2026 | $92.50 | $91.71 (-0.85%) | $93.19 | $90.64 | 81.20 K | $1.19 B |
| 08/28/2026 | $90.85 | $90.15 (-0.77%) | $91.05 | $89.56 | 111.74 K | $1.17 B |
| 08/27/2026 | $86.67 | $90.32 (4.21%) | $90.45 | $86.50 | 85.40 K | $1.17 B |
| 08/26/2026 | $87.93 | $86.59 (-1.52%) | $87.93 | $85.55 | 69.33 K | $1.12 B |
| 08/25/2026 | $85.80 | $87.16 (1.59%) | $88.08 | $85.80 | 86.32 K | $1.13 B |
| 08/24/2026 | $90.21 | $87.68 (-2.8%) | $90.49 | $86.19 | 106.81 K | $1.13 B |
| 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 |
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.
