Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
46.62
+1.26 (2.78%)
At close: Mar 31, 2025, 4:00 PM
46.64
+0.02 (0.03%)
After-hours: Mar 31, 2025, 5:19 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.82 | 46.96 | 44.67 | 46.62 | - | 2.78% | 270,451 |
| 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 |
| Feb 28, 2025 | 50.00 | 50.14 | 49.11 | 49.78 | 49.78 | -0.70% | 134,465 |
| Feb 27, 2025 | 50.65 | 51.22 | 50.13 | 50.13 | 50.13 | -0.87% | 95,591 |
| Feb 26, 2025 | 52.20 | 52.20 | 50.53 | 50.57 | 50.57 | -2.73% | 114,630 |
| Feb 25, 2025 | 53.12 | 53.61 | 51.61 | 51.99 | 51.99 | -2.71% | 188,729 |
| Feb 24, 2025 | 54.24 | 54.43 | 53.27 | 53.44 | 53.44 | -1.00% | 108,755 |
| Feb 21, 2025 | 54.70 | 54.76 | 53.46 | 53.98 | 53.98 | -1.69% | 171,301 |
| Feb 20, 2025 | 55.04 | 55.21 | 53.96 | 54.91 | 54.91 | 0.15% | 59,061 |
| Feb 19, 2025 | 55.27 | 55.29 | 54.48 | 54.83 | 54.83 | -0.13% | 117,412 |
| Feb 18, 2025 | 54.44 | 55.58 | 53.95 | 54.90 | 54.90 | 0.51% | 201,446 |
| Feb 14, 2025 | 56.00 | 56.04 | 54.38 | 54.62 | 54.62 | -2.04% | 128,135 |
| Feb 13, 2025 | 55.38 | 57.25 | 53.31 | 55.76 | 55.76 | -0.84% | 201,502 |
| Feb 12, 2025 | 56.40 | 57.04 | 55.99 | 56.23 | 56.23 | -1.33% | 77,792 |
| Feb 11, 2025 | 56.91 | 58.11 | 56.79 | 56.99 | 56.99 | -0.14% | 80,844 |
| Feb 10, 2025 | 56.61 | 57.18 | 56.27 | 57.07 | 57.07 | 1.78% | 84,998 |
| Feb 7, 2025 | 57.25 | 57.33 | 56.00 | 56.07 | 56.07 | -0.74% | 116,199 |
| Feb 6, 2025 | 57.95 | 58.04 | 56.20 | 56.49 | 56.49 | -2.35% | 78,918 |
| Feb 5, 2025 | 57.56 | 58.51 | 57.45 | 57.85 | 57.85 | -0.67% | 56,529 |
| Feb 4, 2025 | 55.21 | 58.56 | 55.21 | 58.24 | 58.24 | 4.82% | 112,994 |
| Feb 3, 2025 | 57.42 | 57.65 | 54.49 | 55.56 | 55.56 | -4.68% | 149,073 |
| Jan 31, 2025 | 59.52 | 59.77 | 58.29 | 58.29 | 58.29 | -2.91% | 56,554 |
| Jan 30, 2025 | 61.03 | 61.37 | 59.57 | 60.04 | 60.04 | -1.62% | 80,130 |
| Jan 29, 2025 | 59.80 | 61.16 | 59.35 | 61.03 | 61.03 | 2.16% | 81,658 |
| Jan 28, 2025 | 61.30 | 61.50 | 59.06 | 59.74 | 59.74 | -2.64% | 119,906 |
| Jan 27, 2025 | 62.67 | 62.81 | 60.67 | 61.36 | 61.36 | -3.06% | 70,904 |
| Jan 24, 2025 | 63.67 | 64.24 | 62.41 | 63.30 | 63.30 | -0.57% | 71,553 |
| Jan 23, 2025 | 66.00 | 66.33 | 63.52 | 63.66 | 63.66 | -3.02% | 83,250 |
| Jan 22, 2025 | 65.27 | 66.66 | 64.59 | 65.64 | 65.64 | 0.49% | 67,543 |
| Jan 21, 2025 | 66.19 | 66.19 | 64.66 | 65.32 | 65.32 | -0.08% | 62,809 |
| Jan 17, 2025 | 66.33 | 67.35 | 65.02 | 65.37 | 65.37 | -0.98% | 62,121 |