Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
56.24
-0.53 (-0.93%)
At close: Sep 8, 2025, 4:00 PM
56.24
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:37 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 57.05 | 57.40 | 54.89 | 56.37 | - | -0.70% | 113,168 |
| 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 |
| Jul 17, 2025 | 49.94 | 51.78 | 49.94 | 51.42 | 51.42 | 2.47% | 129,640 |
| Jul 16, 2025 | 49.96 | 50.23 | 48.59 | 50.18 | 50.18 | 0.93% | 86,241 |
| Jul 15, 2025 | 49.80 | 50.07 | 49.40 | 49.72 | 49.72 | -0.12% | 110,565 |
| Jul 14, 2025 | 50.00 | 50.06 | 49.06 | 49.78 | 49.78 | -1.72% | 68,636 |
| Jul 11, 2025 | 50.93 | 51.21 | 50.50 | 50.65 | 50.65 | -1.11% | 47,080 |
| Jul 10, 2025 | 50.92 | 51.49 | 50.46 | 51.22 | 51.22 | 0.25% | 65,466 |
| Jul 9, 2025 | 51.85 | 52.24 | 50.99 | 51.09 | 51.09 | -1.35% | 63,304 |
| Jul 8, 2025 | 49.53 | 52.32 | 49.53 | 51.79 | 51.79 | 4.29% | 130,238 |
| Jul 7, 2025 | 50.04 | 50.94 | 48.98 | 49.66 | 49.66 | -1.72% | 91,835 |
| Jul 3, 2025 | 51.00 | 51.51 | 50.40 | 50.53 | 50.53 | -0.57% | 82,685 |
| Jul 2, 2025 | 48.17 | 50.86 | 47.96 | 50.82 | 50.82 | 6.32% | 157,294 |
| Jul 1, 2025 | 47.25 | 48.76 | 46.44 | 47.80 | 47.80 | 1.19% | 77,487 |
| Jun 30, 2025 | 47.20 | 47.66 | 46.69 | 47.24 | 47.24 | 0.15% | 83,595 |
| Jun 27, 2025 | 47.25 | 47.83 | 46.76 | 47.17 | 47.17 | 0.34% | 92,683 |