5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-30.25%
6 MONTH PERFORMANCE
-31.54%
YEAR-TO-DATE PERFORMANCE
-31.42%
1 YEAR PERFORMANCE
-40.32%
Precision Drilling Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $42.74 | $41.82 (-2.15%) | $42.61 | $41.22 | 79,736 | $582.21 M |
| 04/29/2025 | $42.99 | $43.28 (0.67%) | $44.00 | $42.57 | 126,332 | $605.14 M |
| 04/28/2025 | $43.02 | $43.19 (0.4%) | $43.48 | $42.44 | 103,331 | $603.88 M |
| 04/25/2025 | $42.08 | $43.00 (2.19%) | $43.14 | $42.08 | 114,822 | $601.23 M |
| 04/24/2025 | $42.77 | $43.08 (0.72%) | $43.55 | $42.29 | 209,632 | $602.34 M |
| 04/23/2025 | $43.45 | $42.51 (-2.16%) | $43.93 | $42.06 | 152,700 | $594.37 M |
| 04/22/2025 | $42.92 | $43.02 (0.23%) | $43.58 | $42.23 | 121,521 | $601.51 M |
| 04/21/2025 | $42.93 | $42.13 (-1.86%) | $42.93 | $41.55 | 85,500 | $589.06 M |
| 04/17/2025 | $42.75 | $43.46 (1.66%) | $43.98 | $42.32 | 123,600 | $607.66 M |
| 04/16/2025 | $42.53 | $42.15 (-0.89%) | $43.34 | $41.73 | 141,013 | $589.34 M |
| 04/15/2025 | $41.96 | $42.09 (0.31%) | $42.59 | $41.50 | 121,405 | $588.50 M |
| 04/14/2025 | $43.71 | $41.86 (-4.23%) | $43.82 | $41.20 | 115,632 | $585.29 M |
| 04/11/2025 | $41.37 | $42.52 (2.78%) | $42.90 | $40.62 | 167,800 | $594.51 M |
| 04/10/2025 | $42.04 | $40.90 (-2.71%) | $42.46 | $39.96 | 264,909 | $571.86 M |
| 04/09/2025 | $36.30 | $44.11 (21.52%) | $44.62 | $36.20 | 339,820 | $616.75 M |
| 04/08/2025 | $41.65 | $38.04 (-8.67%) | $41.66 | $37.37 | 304,100 | $531.88 M |
| 04/07/2025 | $37.74 | $40.33 (6.86%) | $40.91 | $36.74 | 289,043 | $563.89 M |
| 04/04/2025 | $42.14 | $39.54 (-6.17%) | $42.14 | $38.38 | 404,521 | $552.85 M |
| 04/03/2025 | $46.00 | $43.89 (-4.59%) | $46.97 | $43.64 | 395,816 | $613.67 M |
| 04/02/2025 | $46.93 | $48.10 (2.49%) | $48.15 | $46.93 | 226,137 | $672.53 M |
| 04/01/2025 | $46.18 | $47.78 (3.46%) | $48.04 | $45.42 | 203,827 | $668.06 M |
| 03/31/2025 | $44.82 | $46.62 (4.02%) | $46.97 | $44.33 | 270,500 | $651.84 M |
| 03/28/2025 | $46.47 | $45.36 (-2.39%) | $46.47 | $45.26 | 124,100 | $634.22 M |
| 03/27/2025 | $46.79 | $46.68 (-0.24%) | $47.14 | $45.95 | 85,117 | $652.68 M |
| 03/26/2025 | $47.40 | $47.11 (-0.61%) | $47.94 | $46.71 | 89,400 | $658.69 M |
| 03/25/2025 | $45.67 | $46.91 (2.72%) | $47.18 | $45.67 | 106,335 | $655.90 M |
| 03/24/2025 | $45.57 | $45.97 (0.88%) | $46.29 | $45.30 | 105,400 | $642.75 M |
| 03/21/2025 | $44.73 | $44.98 (0.56%) | $45.31 | $44.50 | 59,000 | $628.91 M |
| 03/20/2025 | $45.20 | $45.46 (0.58%) | $45.85 | $45.05 | 67,612 | $635.62 M |
| 03/19/2025 | $44.51 | $45.53 (2.29%) | $45.81 | $44.51 | 77,500 | $636.60 M |
| 03/18/2025 | $45.19 | $44.50 (-1.53%) | $45.24 | $44.21 | 93,347 | $622.20 M |
| 03/17/2025 | $45.09 | $45.10 (0.02%) | $45.55 | $44.44 | 127,222 | $630.59 M |
| 03/14/2025 | $44.08 | $44.68 (1.36%) | $45.04 | $43.76 | 112,149 | $624.72 M |
| 03/13/2025 | $44.55 | $43.37 (-2.65%) | $45.11 | $43.12 | 143,900 | $606.40 M |
| 03/12/2025 | $44.31 | $44.47 (0.36%) | $44.73 | $43.68 | 133,100 | $621.78 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 |
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.
