5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-17.48%
3 MONTH PERFORMANCE
-18.49%
6 MONTH PERFORMANCE
-21.96%
YEAR-TO-DATE PERFORMANCE
-11.74%
1 YEAR PERFORMANCE
-10.75%
Precision Drilling Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $55.04 | $53.82 (-2.22%) | $54.76 | $53.46 | 126,091 | $756.43 M |
02/20/2025 | $55.04 | $54.91 (-0.24%) | $55.21 | $53.96 | 59,055 | $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 |
01/29/2025 | $59.80 | $61.03 (2.06%) | $61.16 | $59.35 | 81,700 | $863.09 M |
01/28/2025 | $61.30 | $59.74 (-2.54%) | $61.50 | $59.06 | 119,906 | $844.84 M |
01/27/2025 | $62.67 | $61.36 (-2.09%) | $62.81 | $60.67 | 70,904 | $867.75 M |
01/24/2025 | $63.67 | $63.30 (-0.58%) | $64.24 | $62.41 | 71,553 | $895.19 M |
01/23/2025 | $66.00 | $63.66 (-3.55%) | $66.33 | $63.52 | 83,250 | $900.28 M |
01/22/2025 | $65.27 | $65.64 (0.57%) | $66.66 | $64.59 | 67,543 | $928.28 M |
01/21/2025 | $66.19 | $65.32 (-1.31%) | $66.19 | $64.66 | 62,809 | $923.76 M |
01/17/2025 | $66.33 | $65.37 (-1.45%) | $67.35 | $65.02 | 62,121 | $924.46 M |
01/16/2025 | $65.47 | $66.02 (0.84%) | $66.28 | $64.69 | 70,734 | $933.65 M |
01/15/2025 | $65.89 | $65.81 (-0.12%) | $66.08 | $64.88 | 91,700 | $930.69 M |
01/14/2025 | $63.90 | $65.17 (1.99%) | $65.28 | $63.88 | 67,800 | $921.63 M |
01/13/2025 | $65.01 | $64.17 (-1.29%) | $66.26 | $63.76 | 58,109 | $907.49 M |
01/10/2025 | $64.68 | $64.75 (0.11%) | $65.54 | $63.60 | 80,600 | $915.69 M |
01/08/2025 | $65.77 | $64.12 (-2.51%) | $65.77 | $63.53 | 66,100 | $906.79 M |
01/07/2025 | $64.63 | $66.27 (2.54%) | $67.22 | $64.19 | 105,613 | $937.19 M |
01/06/2025 | $64.24 | $63.33 (-1.42%) | $65.45 | $63.12 | 76,400 | $895.61 M |
01/03/2025 | $63.47 | $63.70 (0.36%) | $63.79 | $62.29 | 55,008 | $900.85 M |
01/02/2025 | $62.00 | $63.09 (1.76%) | $63.86 | $61.89 | 66,730 | $892.22 M |
12/31/2024 | $59.42 | $61.07 (2.78%) | $61.77 | $59.42 | 50,800 | $863.65 M |
12/30/2024 | $58.31 | $59.40 (1.87%) | $59.98 | $57.62 | 59,700 | $840.03 M |
12/27/2024 | $57.95 | $57.69 (-0.45%) | $59.00 | $57.60 | 38,100 | $815.85 M |
12/26/2024 | $58.32 | $58.13 (-0.33%) | $58.32 | $57.60 | 19,135 | $822.07 M |
12/24/2024 | $58.00 | $58.47 (0.81%) | $58.70 | $57.48 | 22,900 | $826.88 M |
12/23/2024 | $56.61 | $57.97 (2.4%) | $58.21 | $56.61 | 92,600 | $819.81 M |
12/20/2024 | $55.33 | $56.58 (2.26%) | $57.68 | $55.33 | 104,731 | $800.15 M |
12/19/2024 | $57.64 | $55.86 (-3.09%) | $58.93 | $55.82 | 74,042 | $789.97 M |
12/18/2024 | $58.46 | $56.72 (-2.98%) | $59.17 | $56.40 | 74,200 | $802.13 M |
12/17/2024 | $58.27 | $58.46 (0.33%) | $58.64 | $57.16 | 54,549 | $826.74 M |
12/16/2024 | $59.70 | $59.06 (-1.07%) | $60.49 | $58.96 | 70,400 | $835.23 M |
12/13/2024 | $61.71 | $60.35 (-2.2%) | $61.71 | $59.99 | 37,705 | $853.47 M |
12/12/2024 | $61.21 | $61.33 (0.2%) | $61.68 | $60.25 | 60,707 | $867.33 M |
12/11/2024 | $60.87 | $61.54 (1.1%) | $61.88 | $60.51 | 46,400 | $870.30 M |
12/10/2024 | $61.01 | $60.60 (-0.67%) | $61.31 | $60.32 | 193,800 | $857.01 M |
12/09/2024 | $59.79 | $60.44 (1.09%) | $61.55 | $59.63 | 63,500 | $854.74 M |
12/06/2024 | $60.91 | $58.98 (-3.17%) | $60.91 | $58.32 | 62,039 | $834.10 M |
12/05/2024 | $61.12 | $61.28 (0.26%) | $61.84 | $60.74 | 46,311 | $866.62 M |
12/04/2024 | $63.32 | $60.68 (-4.17%) | $63.32 | $60.19 | 53,819 | $858.14 M |
12/03/2024 | $63.06 | $62.72 (-0.54%) | $63.16 | $61.94 | 45,900 | $886.99 M |
12/02/2024 | $63.11 | $62.41 (-1.11%) | $63.46 | $61.78 | 48,100 | $882.60 M |
11/29/2024 | $62.80 | $63.17 (0.59%) | $63.79 | $62.80 | 34,900 | $893.35 M |
11/27/2024 | $62.17 | $62.44 (0.43%) | $63.20 | $61.80 | 39,635 | $883.03 M |
11/26/2024 | $64.31 | $61.60 (-4.21%) | $64.31 | $61.17 | 87,221 | $871.15 M |
11/25/2024 | $66.52 | $64.60 (-2.89%) | $66.58 | $64.01 | 64,100 | $913.57 M |
11/22/2024 | $66.36 | $66.38 (0.03%) | $66.71 | $65.57 | 66,120 | $938.75 M |
11/21/2024 | $66.00 | $66.13 (0.2%) | $67.05 | $65.48 | 81,105 | $935.21 M |