Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
51.11
+0.93 (1.85%)
Jul 17, 2025, 11:57 AM - Market open

Precision Drilling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202549.9451.0449.9451.04-1.71%39,062
Jul 16, 202549.9650.2348.5950.1850.180.93%86,241
Jul 15, 202549.8050.0749.4049.7249.72-0.12%110,565
Jul 14, 202550.0050.0649.0649.7849.78-1.72%68,636
Jul 11, 202550.9351.2150.5050.6550.65-1.11%47,080
Jul 10, 202550.9251.4950.4651.2251.220.25%65,466
Jul 9, 202551.8552.2450.9951.0951.09-1.35%63,304
Jul 8, 202549.5352.3249.5351.7951.794.29%130,238
Jul 7, 202550.0450.9448.9849.6649.66-1.72%91,835
Jul 3, 202551.0051.5150.4050.5350.53-0.57%82,685
Jul 2, 202548.1750.8647.9650.8250.826.32%157,294
Jul 1, 202547.2548.7646.4447.8047.801.19%77,487
Jun 30, 202547.2047.6646.6947.2447.240.15%83,595
Jun 27, 202547.2547.8346.7647.1747.170.34%92,683
Jun 26, 202546.1247.2846.1247.0147.011.95%109,159
Jun 25, 202546.1646.6745.9746.1146.11-0.35%100,940
Jun 24, 202547.6948.2146.2046.2746.27-3.66%161,795
Jun 23, 202550.6450.9747.9148.0348.03-4.97%201,968
Jun 20, 202551.1751.1750.2250.5450.54-1.02%100,662
Jun 18, 202551.5552.0150.4751.0651.06-0.95%152,382
Jun 17, 202550.9852.0750.7751.5551.551.80%167,835
Jun 16, 202551.0251.0249.6550.6450.64-0.98%122,305
Jun 13, 202551.0051.6849.9051.1451.142.36%167,852
Jun 12, 202550.0550.6349.3249.9649.96-1.21%89,746
Jun 11, 202550.1550.7949.4650.5750.571.81%114,336
Jun 10, 202549.1750.6149.0249.6749.671.99%88,920
Jun 9, 202548.3649.4748.0048.7048.701.93%128,760
Jun 6, 202546.7548.3246.7347.7847.783.24%140,488
Jun 5, 202546.7946.9745.9846.2846.28-0.54%66,491
Jun 4, 202547.1047.5545.9146.5346.53-1.00%88,607
Jun 3, 202544.2447.1443.8147.0047.006.43%95,410
Jun 2, 202544.2844.8943.5044.1644.162.55%166,691
May 30, 202542.6243.2742.3143.0643.060.16%102,979
May 29, 202542.8643.1742.6142.9942.990.63%69,595
May 28, 202543.1443.4742.5442.7242.72-0.16%71,181
May 27, 202542.6042.8741.9542.7942.791.40%84,648
May 23, 202540.3942.3140.3942.2042.202.80%56,452
May 22, 202540.9841.3740.4541.0541.05-0.94%72,481
May 21, 202542.1342.8241.4141.4441.44-2.38%85,086
May 20, 202542.9243.2842.4142.4542.450.09%68,692
May 19, 202542.6542.6541.8542.4142.41-2.12%54,662
May 16, 202543.7743.8043.0043.3343.33-1.19%62,655
May 15, 202544.5744.5743.2343.8543.85-2.49%90,933
May 14, 202545.0345.7044.7744.9744.97-1.08%76,761
May 13, 202544.6945.8544.4745.4645.462.13%79,930
May 12, 202544.1545.0844.0144.5144.515.42%111,400
May 9, 202541.5042.3641.2542.2242.222.90%79,011
May 8, 202540.3441.3640.1841.0341.033.14%97,172
May 7, 202541.2541.2539.6739.7839.78-2.71%98,010
May 6, 202541.6042.0240.8940.8940.89-0.85%123,147