Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
58.64
+0.48 (0.83%)
At close: Oct 29, 2025, 4:00 PM EDT
58.64
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:37 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 58.57 | 58.97 | 58.14 | 58.72 | - | 0.96% | 18,898 |
| Oct 28, 2025 | 60.20 | 60.20 | 57.71 | 58.16 | 58.16 | -3.55% | 90,507 |
| Oct 27, 2025 | 60.20 | 60.81 | 59.12 | 60.30 | 60.30 | 1.28% | 85,672 |
| Oct 24, 2025 | 59.43 | 60.72 | 58.94 | 59.54 | 59.54 | 1.40% | 122,118 |
| Oct 23, 2025 | 55.57 | 59.54 | 55.00 | 58.72 | 58.72 | 3.89% | 226,925 |
| Oct 22, 2025 | 55.40 | 56.72 | 55.24 | 56.52 | 56.52 | 3.12% | 94,420 |
| Oct 21, 2025 | 55.13 | 55.44 | 54.00 | 54.81 | 54.81 | -0.05% | 71,934 |
| Oct 20, 2025 | 54.40 | 54.97 | 54.34 | 54.84 | 54.84 | 1.18% | 73,750 |
| Oct 17, 2025 | 54.41 | 54.60 | 53.68 | 54.20 | 54.20 | -0.09% | 61,695 |
| Oct 16, 2025 | 55.53 | 56.00 | 54.00 | 54.25 | 54.25 | -2.02% | 56,232 |
| Oct 15, 2025 | 55.05 | 55.76 | 54.84 | 55.37 | 55.37 | 1.73% | 67,448 |
| Oct 14, 2025 | 54.10 | 54.60 | 53.48 | 54.43 | 54.43 | -0.42% | 73,475 |
| Oct 13, 2025 | 54.48 | 55.05 | 53.56 | 54.66 | 54.66 | 2.19% | 58,383 |
| Oct 10, 2025 | 56.15 | 56.88 | 53.42 | 53.49 | 53.49 | -5.23% | 118,621 |
| Oct 9, 2025 | 57.18 | 57.71 | 56.11 | 56.44 | 56.44 | -0.98% | 79,299 |
| Oct 8, 2025 | 57.94 | 57.94 | 56.57 | 57.00 | 57.00 | -1.14% | 69,041 |
| Oct 7, 2025 | 57.53 | 58.09 | 57.10 | 57.66 | 57.66 | 0.47% | 103,511 |
| Oct 6, 2025 | 59.11 | 59.11 | 57.31 | 57.39 | 57.39 | -1.19% | 77,971 |
| Oct 3, 2025 | 57.44 | 58.23 | 57.00 | 58.08 | 58.08 | 1.97% | 60,933 |
| Oct 2, 2025 | 56.69 | 57.29 | 56.37 | 56.96 | 56.96 | - | 47,668 |
| Oct 1, 2025 | 55.71 | 57.31 | 55.71 | 56.96 | 56.96 | 1.06% | 96,062 |
| Sep 30, 2025 | 56.92 | 56.92 | 55.53 | 56.36 | 56.36 | -0.83% | 66,107 |
| Sep 29, 2025 | 58.96 | 59.09 | 56.83 | 56.83 | 56.83 | -3.82% | 78,673 |
| 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 |