Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
44.51
+2.29 (5.42%)
At close: May 12, 2025, 4:00 PM
44.51
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.15 | 45.08 | 44.01 | 44.51 | 44.51 | 5.42% | 111,400 |
| May 9, 2025 | 41.50 | 42.36 | 41.25 | 42.22 | 42.22 | 2.90% | 79,011 |
| May 8, 2025 | 40.34 | 41.36 | 40.18 | 41.03 | 41.03 | 3.14% | 97,172 |
| May 7, 2025 | 41.25 | 41.25 | 39.67 | 39.78 | 39.78 | -2.71% | 98,010 |
| May 6, 2025 | 41.60 | 42.02 | 40.89 | 40.89 | 40.89 | -0.85% | 123,147 |
| May 5, 2025 | 42.31 | 42.66 | 41.24 | 41.24 | 41.24 | -4.47% | 81,885 |
| May 2, 2025 | 43.87 | 44.05 | 42.73 | 43.17 | 43.17 | 0.37% | 100,070 |
| May 1, 2025 | 41.72 | 43.49 | 41.72 | 43.01 | 43.01 | 3.09% | 109,958 |
| Apr 30, 2025 | 42.74 | 42.74 | 41.19 | 41.72 | 41.72 | -3.60% | 159,694 |
| Apr 29, 2025 | 42.99 | 44.00 | 42.57 | 43.28 | 43.28 | 0.21% | 138,033 |
| Apr 28, 2025 | 43.02 | 43.48 | 42.44 | 43.19 | 43.19 | 0.44% | 103,331 |
| Apr 25, 2025 | 42.08 | 43.14 | 42.08 | 43.00 | 43.00 | -0.19% | 114,822 |
| Apr 24, 2025 | 42.77 | 43.55 | 42.29 | 43.08 | 43.08 | 1.27% | 209,632 |
| Apr 23, 2025 | 43.45 | 43.93 | 42.06 | 42.54 | 42.54 | -1.12% | 152,687 |
| Apr 22, 2025 | 42.92 | 43.58 | 42.23 | 43.02 | 43.02 | 2.11% | 121,521 |
| Apr 21, 2025 | 42.93 | 42.93 | 41.55 | 42.13 | 42.13 | -3.06% | 85,480 |
| Apr 17, 2025 | 42.75 | 43.98 | 42.32 | 43.46 | 43.46 | 3.11% | 123,583 |
| Apr 16, 2025 | 42.53 | 43.35 | 41.73 | 42.15 | 42.15 | 0.14% | 141,013 |
| Apr 15, 2025 | 41.96 | 42.59 | 41.50 | 42.09 | 42.09 | 0.55% | 121,405 |
| Apr 14, 2025 | 43.71 | 43.82 | 41.20 | 41.86 | 41.86 | -1.55% | 115,632 |
| Apr 11, 2025 | 41.37 | 42.90 | 40.62 | 42.52 | 42.52 | 3.96% | 167,754 |
| Apr 10, 2025 | 42.04 | 42.46 | 39.96 | 40.90 | 40.90 | -7.28% | 264,909 |
| Apr 9, 2025 | 36.30 | 44.62 | 36.20 | 44.11 | 44.11 | 15.96% | 339,820 |
| Apr 8, 2025 | 41.65 | 41.66 | 37.37 | 38.04 | 38.04 | -5.68% | 304,062 |
| Apr 7, 2025 | 37.74 | 40.91 | 36.75 | 40.33 | 40.33 | 2.00% | 289,043 |
| Apr 4, 2025 | 42.14 | 42.14 | 38.38 | 39.54 | 39.54 | -9.91% | 404,521 |
| Apr 3, 2025 | 46.00 | 46.97 | 43.64 | 43.89 | 43.89 | -8.75% | 395,816 |
| Apr 2, 2025 | 46.93 | 48.15 | 46.93 | 48.10 | 48.10 | 0.67% | 226,137 |
| Apr 1, 2025 | 46.18 | 48.04 | 45.42 | 47.78 | 47.78 | 2.49% | 203,827 |
| Mar 31, 2025 | 44.82 | 46.97 | 44.33 | 46.62 | 46.62 | 2.78% | 270,453 |
| Mar 28, 2025 | 46.47 | 46.47 | 45.26 | 45.36 | 45.36 | -2.83% | 124,089 |
| Mar 27, 2025 | 46.79 | 47.14 | 45.95 | 46.68 | 46.68 | -0.91% | 85,117 |
| Mar 26, 2025 | 47.40 | 47.94 | 46.71 | 47.11 | 47.11 | 0.43% | 89,357 |
| Mar 25, 2025 | 45.67 | 47.18 | 45.67 | 46.91 | 46.91 | 2.04% | 106,335 |
| Mar 24, 2025 | 45.57 | 46.29 | 45.30 | 45.97 | 45.97 | 2.20% | 105,352 |
| Mar 21, 2025 | 44.73 | 45.31 | 44.50 | 44.98 | 44.98 | -1.06% | 58,950 |
| Mar 20, 2025 | 45.20 | 45.85 | 45.05 | 45.46 | 45.46 | -0.15% | 67,612 |
| Mar 19, 2025 | 44.51 | 45.81 | 44.51 | 45.53 | 45.53 | 2.31% | 77,488 |
| Mar 18, 2025 | 45.19 | 45.24 | 44.21 | 44.50 | 44.50 | -1.33% | 93,347 |
| Mar 17, 2025 | 45.09 | 45.55 | 44.44 | 45.10 | 45.10 | 0.94% | 127,222 |
| Mar 14, 2025 | 44.08 | 45.04 | 43.76 | 44.68 | 44.68 | 3.02% | 112,149 |
| Mar 13, 2025 | 44.55 | 45.11 | 43.12 | 43.37 | 43.37 | -2.47% | 143,887 |
| Mar 12, 2025 | 44.31 | 44.73 | 43.68 | 44.47 | 44.47 | 1.34% | 133,099 |
| Mar 11, 2025 | 44.61 | 45.22 | 43.00 | 43.88 | 43.88 | -0.32% | 139,553 |
| Mar 10, 2025 | 46.44 | 46.44 | 43.35 | 44.02 | 44.02 | -5.21% | 144,970 |
| Mar 7, 2025 | 46.90 | 48.22 | 46.32 | 46.44 | 46.44 | -0.02% | 113,203 |
| Mar 6, 2025 | 45.58 | 47.36 | 45.36 | 46.45 | 46.45 | 1.55% | 215,394 |
| Mar 5, 2025 | 45.15 | 46.75 | 44.60 | 45.74 | 45.74 | 0.73% | 181,810 |
| Mar 4, 2025 | 45.55 | 45.59 | 43.63 | 45.41 | 45.41 | -1.28% | 204,880 |
| Mar 3, 2025 | 49.90 | 50.27 | 45.56 | 46.00 | 46.00 | -7.59% | 231,105 |