Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
59.09
+0.75 (1.29%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.41 | 59.53 | 58.33 | 59.09 | 59.09 | 1.29% | 69,076 |
| Sep 25, 2025 | 58.23 | 58.83 | 57.91 | 58.34 | 58.34 | -0.44% | 57,186 |
| Sep 24, 2025 | 58.79 | 59.79 | 58.26 | 58.60 | 58.60 | 0.69% | 60,118 |
| Sep 23, 2025 | 58.26 | 60.01 | 58.05 | 58.20 | 58.20 | 0.78% | 106,004 |
| Sep 22, 2025 | 56.90 | 58.24 | 56.83 | 57.75 | 57.75 | 1.32% | 53,290 |
| Sep 19, 2025 | 57.54 | 57.74 | 56.64 | 57.00 | 57.00 | -1.64% | 92,348 |
| Sep 18, 2025 | 58.21 | 58.22 | 57.11 | 57.95 | 57.95 | 0.03% | 55,788 |
| Sep 17, 2025 | 58.77 | 59.24 | 57.89 | 57.93 | 57.93 | -0.96% | 51,636 |
| Sep 16, 2025 | 58.13 | 59.36 | 58.01 | 58.49 | 58.49 | 1.37% | 87,779 |
| Sep 15, 2025 | 57.65 | 58.21 | 57.01 | 57.70 | 57.70 | 0.26% | 70,429 |
| Sep 12, 2025 | 57.23 | 58.80 | 56.99 | 57.55 | 57.55 | 1.18% | 130,013 |
| Sep 11, 2025 | 56.80 | 56.91 | 55.85 | 56.88 | 56.88 | -0.46% | 110,949 |
| Sep 10, 2025 | 57.06 | 57.30 | 56.20 | 57.14 | 57.14 | 0.83% | 69,656 |
| Sep 9, 2025 | 56.57 | 57.84 | 56.34 | 56.67 | 56.67 | 0.76% | 109,742 |
| Sep 8, 2025 | 57.05 | 57.40 | 54.89 | 56.24 | 56.24 | -0.93% | 135,317 |
| Sep 5, 2025 | 57.91 | 58.37 | 56.60 | 56.77 | 56.77 | -2.59% | 49,873 |
| Sep 4, 2025 | 57.45 | 58.46 | 56.71 | 58.28 | 58.28 | 1.59% | 45,259 |
| Sep 3, 2025 | 58.22 | 58.36 | 57.21 | 57.37 | 57.37 | -2.22% | 56,953 |
| Sep 2, 2025 | 57.51 | 58.79 | 56.76 | 58.67 | 58.67 | 1.45% | 59,228 |
| Aug 29, 2025 | 56.43 | 57.91 | 56.43 | 57.83 | 57.83 | 2.54% | 72,675 |
| Aug 28, 2025 | 56.80 | 57.23 | 56.31 | 56.40 | 56.40 | -1.12% | 72,756 |
| Aug 27, 2025 | 56.15 | 57.15 | 55.90 | 57.04 | 57.04 | 1.88% | 76,394 |
| Aug 26, 2025 | 56.38 | 57.03 | 55.91 | 55.99 | 55.99 | -1.44% | 74,763 |
| Aug 25, 2025 | 57.15 | 57.37 | 56.80 | 56.81 | 56.81 | -0.70% | 61,857 |
| Aug 22, 2025 | 54.73 | 57.45 | 54.41 | 57.21 | 57.21 | 5.09% | 78,232 |
| Aug 21, 2025 | 53.46 | 54.52 | 52.87 | 54.44 | 54.44 | 1.81% | 38,293 |
| Aug 20, 2025 | 53.40 | 53.66 | 52.53 | 53.47 | 53.47 | 0.28% | 52,249 |
| Aug 19, 2025 | 54.00 | 54.47 | 53.19 | 53.32 | 53.32 | -1.99% | 66,957 |
| Aug 18, 2025 | 53.95 | 54.76 | 53.49 | 54.40 | 54.40 | 0.68% | 103,935 |
| Aug 15, 2025 | 54.92 | 55.06 | 53.92 | 54.03 | 54.03 | -1.84% | 44,810 |
| Aug 14, 2025 | 55.52 | 55.52 | 54.44 | 55.04 | 55.04 | -0.99% | 41,905 |
| Aug 13, 2025 | 56.05 | 56.09 | 54.67 | 55.59 | 55.59 | -0.34% | 52,973 |
| Aug 12, 2025 | 54.76 | 56.44 | 54.76 | 55.78 | 55.78 | 2.01% | 111,244 |
| Aug 11, 2025 | 55.25 | 55.42 | 54.17 | 54.68 | 54.68 | -0.40% | 93,191 |
| Aug 8, 2025 | 55.07 | 55.39 | 54.22 | 54.90 | 54.90 | 0.70% | 56,579 |
| Aug 7, 2025 | 54.70 | 55.48 | 54.13 | 54.52 | 54.52 | 0.55% | 90,937 |
| Aug 6, 2025 | 55.18 | 56.00 | 53.90 | 54.22 | 54.22 | -0.97% | 95,722 |
| Aug 5, 2025 | 54.07 | 54.80 | 53.54 | 54.75 | 54.75 | 2.18% | 72,445 |
| Aug 4, 2025 | 54.19 | 55.08 | 53.17 | 53.58 | 53.58 | -1.11% | 47,502 |
| Aug 1, 2025 | 56.04 | 56.38 | 53.62 | 54.18 | 54.18 | -3.80% | 76,603 |
| Jul 31, 2025 | 55.81 | 57.07 | 55.16 | 56.32 | 56.32 | 0.54% | 129,196 |
| Jul 30, 2025 | 55.00 | 56.80 | 53.04 | 56.02 | 56.02 | 6.50% | 245,964 |
| Jul 29, 2025 | 53.36 | 53.36 | 52.02 | 52.60 | 52.60 | -1.37% | 81,661 |
| Jul 28, 2025 | 52.49 | 53.56 | 52.49 | 53.33 | 53.33 | 2.60% | 85,316 |
| Jul 25, 2025 | 52.87 | 52.87 | 51.64 | 51.98 | 51.98 | -1.59% | 73,338 |
| Jul 24, 2025 | 53.00 | 53.78 | 52.52 | 52.82 | 52.82 | -0.51% | 80,588 |
| Jul 23, 2025 | 51.65 | 53.11 | 51.37 | 53.09 | 53.09 | 3.96% | 159,172 |
| Jul 22, 2025 | 49.33 | 51.32 | 49.33 | 51.07 | 51.07 | 3.19% | 81,553 |
| Jul 21, 2025 | 51.43 | 51.56 | 49.30 | 49.49 | 49.49 | -3.25% | 77,426 |
| Jul 18, 2025 | 52.19 | 52.30 | 51.15 | 51.15 | 51.15 | -0.53% | 93,836 |