5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+19.66%
3 MONTH PERFORMANCE
+51.31%
6 MONTH PERFORMANCE
+62.79%
YEAR-TO-DATE PERFORMANCE
+23.21%
1 YEAR PERFORMANCE
+61.31%
Precision Drilling Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $88.12 | $88.56 (0.49%) | $88.94 | $87.53 | 115.65 K | $1.15 B |
| 02/17/2026 | $86.51 | $87.12 (0.71%) | $89.30 | $85.71 | 212.73 K | $1.14 B |
| 02/13/2026 | $82.27 | $87.35 (6.17%) | $87.86 | $82.27 | 234.32 K | $1.14 B |
| 02/12/2026 | $91.99 | $82.95 (-9.83%) | $91.99 | $81.15 | 301.90 K | $1.08 B |
| 02/11/2026 | $88.64 | $89.94 (1.47%) | $90.35 | $87.59 | 152.11 K | $1.17 B |
| 02/10/2026 | $88.46 | $87.22 (-1.4%) | $88.46 | $86.00 | 116.00 K | $1.14 B |
| 02/09/2026 | $87.65 | $88.19 (0.62%) | $89.61 | $87.65 | 163.25 K | $1.15 B |
| 02/06/2026 | $83.65 | $87.17 (4.21%) | $88.00 | $83.65 | 110.40 K | $1.17 B |
| 02/05/2026 | $82.67 | $83.03 (0.44%) | $83.65 | $80.84 | 105.70 K | $1.11 B |
| 02/04/2026 | $81.98 | $83.83 (2.26%) | $84.30 | $81.03 | 112.74 K | $1.12 B |
| 02/03/2026 | $80.04 | $81.85 (2.26%) | $82.09 | $79.81 | 75.44 K | $1.10 B |
| 02/02/2026 | $77.63 | $79.45 (2.34%) | $80.17 | $77.34 | 69.75 K | $1.06 B |
| 01/30/2026 | $81.00 | $79.74 (-1.56%) | $81.56 | $78.10 | 83.60 K | $1.07 B |
| 01/29/2026 | $80.00 | $81.50 (1.88%) | $81.73 | $79.21 | 125.10 K | $1.09 B |
| 01/28/2026 | $79.00 | $78.86 (-0.18%) | $79.68 | $77.77 | 144.02 K | $1.06 B |
| 01/27/2026 | $78.13 | $78.92 (1.01%) | $79.86 | $78.13 | 103.40 K | $1.06 B |
| 01/26/2026 | $77.42 | $78.04 (0.8%) | $78.18 | $76.50 | 44.43 K | $1.05 B |
| 01/23/2026 | $76.85 | $76.46 (-0.51%) | $77.81 | $76.31 | 81.31 K | $1.02 B |
| 01/22/2026 | $76.28 | $75.79 (-0.64%) | $76.50 | $75.26 | 52.85 K | $1.02 B |
| 01/21/2026 | $74.88 | $76.65 (2.36%) | $77.05 | $74.31 | 110.60 K | $1.03 B |
| 01/20/2026 | $73.59 | $73.85 (0.35%) | $75.53 | $73.59 | 73.54 K | $989.66 M |
| 01/16/2026 | $74.68 | $74.01 (-0.9%) | $74.68 | $73.18 | 48.92 K | $991.81 M |
| 01/15/2026 | $74.21 | $74.37 (0.22%) | $75.00 | $73.67 | 44.60 K | $996.63 M |
| 01/14/2026 | $74.42 | $75.00 (0.78%) | $76.59 | $74.42 | 77.81 K | $1.01 B |
| 01/13/2026 | $71.99 | $73.68 (2.35%) | $74.88 | $71.81 | 76.05 K | $987.39 M |
| 01/12/2026 | $71.41 | $71.35 (-0.08%) | $71.90 | $70.82 | 59.20 K | $956.16 M |
| 01/09/2026 | $73.08 | $71.27 (-2.48%) | $73.26 | $70.92 | 76.40 K | $955.09 M |
| 01/08/2026 | $71.12 | $72.31 (1.67%) | $73.19 | $70.82 | 66.80 K | $969.03 M |
| 01/07/2026 | $71.67 | $70.45 (-1.7%) | $72.51 | $70.00 | 59.90 K | $944.10 M |
| 01/06/2026 | $72.70 | $71.64 (-1.46%) | $73.88 | $71.01 | 86.41 K | $960.05 M |
| 01/05/2026 | $75.00 | $71.71 (-4.39%) | $75.25 | $71.18 | 117.30 K | $960.99 M |
| 01/02/2026 | $71.85 | $73.68 (2.55%) | $74.31 | $71.22 | 85.64 K | $987.39 M |
| 12/31/2025 | $72.00 | $71.88 (-0.17%) | $72.54 | $71.35 | 40.30 K | $963.26 M |
| 12/30/2025 | $71.06 | $72.06 (1.41%) | $72.33 | $71.06 | 65.50 K | $965.68 M |
| 12/29/2025 | $69.53 | $70.62 (1.57%) | $71.25 | $69.53 | 65.40 K | $946.38 M |
| 12/26/2025 | $69.83 | $69.30 (-0.76%) | $69.83 | $68.85 | 24.41 K | $928.69 M |
| 12/24/2025 | $68.90 | $69.73 (1.2%) | $70.14 | $68.90 | 51.10 K | $934.45 M |
| 12/23/2025 | $68.54 | $69.24 (1.02%) | $69.37 | $67.74 | 62.44 K | $927.89 M |
| 12/22/2025 | $70.48 | $68.30 (-3.09%) | $71.63 | $68.05 | 104.30 K | $915.29 M |
| 12/19/2025 | $69.17 | $69.76 (0.85%) | $70.77 | $69.16 | 98.41 K | $934.85 M |
| 12/18/2025 | $68.84 | $69.10 (0.38%) | $69.32 | $67.68 | 102.70 K | $926.01 M |
| 12/17/2025 | $67.95 | $68.01 (0.09%) | $68.13 | $66.90 | 103.00 K | $911.40 M |
| 12/16/2025 | $67.68 | $67.15 (-0.78%) | $68.04 | $66.44 | 185.90 K | $899.88 M |
| 12/15/2025 | $69.16 | $68.31 (-1.23%) | $69.31 | $67.72 | 91.42 K | $915.42 M |
| 12/12/2025 | $70.08 | $68.63 (-2.07%) | $71.38 | $68.14 | 116.60 K | $919.71 M |
| 12/11/2025 | $70.04 | $70.32 (0.4%) | $71.77 | $69.68 | 152.00 K | $942.36 M |
| 12/10/2025 | $69.83 | $70.92 (1.56%) | $71.04 | $67.87 | 83.20 K | $950.40 M |
| 12/09/2025 | $67.87 | $69.69 (2.68%) | $69.75 | $67.87 | 70.14 K | $933.92 M |
| 12/08/2025 | $67.89 | $68.04 (0.22%) | $69.56 | $67.45 | 95.24 K | $911.80 M |
| 12/05/2025 | $66.90 | $68.26 (2.03%) | $69.61 | $66.90 | 85.70 K | $914.75 M |
| 12/04/2025 | $66.44 | $67.17 (1.1%) | $67.67 | $66.25 | 87.90 K | $900.15 M |
| 12/03/2025 | $64.14 | $66.69 (3.98%) | $67.08 | $63.87 | 121.00 K | $893.71 M |
| 12/02/2025 | $62.59 | $63.60 (1.61%) | $63.76 | $61.62 | 66.71 K | $852.30 M |
| 12/01/2025 | $61.18 | $62.95 (2.89%) | $63.13 | $60.94 | 58.45 K | $843.59 M |
| 11/28/2025 | $60.47 | $61.90 (2.36%) | $62.74 | $60.47 | 56.93 K | $829.52 M |
| 11/26/2025 | $59.66 | $60.14 (0.8%) | $60.39 | $59.29 | 61.90 K | $805.94 M |
| 11/25/2025 | $57.85 | $59.38 (2.64%) | $59.84 | $56.95 | 59.00 K | $795.75 M |
| 11/24/2025 | $56.56 | $57.97 (2.49%) | $58.64 | $56.40 | 56.02 K | $776.86 M |
| 11/21/2025 | $56.67 | $57.00 (0.58%) | $57.40 | $56.10 | 75.90 K | $763.86 M |
| 11/20/2025 | $58.59 | $56.95 (-2.8%) | $60.56 | $56.53 | 68.70 K | $763.19 M |
| 11/19/2025 | $58.11 | $58.14 (0.05%) | $58.42 | $57.09 | 78.70 K | $779.13 M |
| 11/18/2025 | $57.54 | $58.53 (1.72%) | $58.68 | $57.39 | 37.00 K | $784.36 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.
