Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
100.81
-0.88 (-0.87%)
At close: Mar 27, 2026, 4:00 PM EDT
99.50
-1.31 (-1.30%)
After-hours: Mar 27, 2026, 7:40 PM EDT
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.27 | 103.14 | 100.32 | 100.81 | 100.81 | -0.87% | 97,759 |
| Mar 26, 2026 | 102.38 | 103.80 | 101.27 | 101.69 | 101.69 | -0.26% | 72,602 |
| Mar 25, 2026 | 100.99 | 102.89 | 100.99 | 101.96 | 101.96 | 0.07% | 79,461 |
| Mar 24, 2026 | 101.07 | 103.43 | 100.72 | 101.89 | 101.89 | 1.66% | 94,302 |
| Mar 23, 2026 | 95.91 | 101.21 | 93.57 | 100.23 | 100.23 | 1.61% | 148,644 |
| Mar 20, 2026 | 97.73 | 99.14 | 96.71 | 98.64 | 98.64 | 0.45% | 182,172 |
| Mar 19, 2026 | 96.01 | 101.50 | 96.01 | 98.20 | 98.20 | 2.16% | 267,945 |
| Mar 18, 2026 | 94.85 | 97.13 | 94.00 | 96.12 | 96.12 | 1.60% | 135,734 |
| Mar 17, 2026 | 93.86 | 95.82 | 93.86 | 94.61 | 94.61 | 1.83% | 115,469 |
| Mar 16, 2026 | 92.42 | 94.86 | 91.33 | 92.91 | 92.91 | 0.53% | 112,934 |
| Mar 13, 2026 | 91.54 | 93.10 | 90.66 | 92.42 | 92.42 | 0.05% | 89,485 |
| Mar 12, 2026 | 93.44 | 93.72 | 91.45 | 92.37 | 92.37 | -1.11% | 127,199 |
| Mar 11, 2026 | 91.53 | 93.63 | 90.29 | 93.41 | 93.41 | 2.08% | 118,228 |
| Mar 10, 2026 | 91.50 | 93.06 | 90.40 | 91.51 | 91.51 | 0.19% | 190,092 |
| Mar 9, 2026 | 89.64 | 93.89 | 88.63 | 91.34 | 91.34 | 1.83% | 216,117 |
| Mar 6, 2026 | 88.33 | 90.59 | 87.22 | 89.70 | 89.70 | 1.97% | 240,593 |
| Mar 5, 2026 | 88.81 | 89.07 | 86.20 | 87.97 | 87.97 | -0.03% | 156,035 |
| Mar 4, 2026 | 87.00 | 89.55 | 87.00 | 88.00 | 88.00 | 0.73% | 240,434 |
| Mar 3, 2026 | 89.09 | 89.33 | 85.31 | 87.36 | 87.36 | -2.07% | 228,443 |
| Mar 2, 2026 | 89.21 | 91.30 | 87.50 | 89.21 | 89.21 | 2.61% | 180,537 |
| Feb 27, 2026 | 86.34 | 87.49 | 85.83 | 86.94 | 86.94 | 1.00% | 146,067 |
| Feb 26, 2026 | 85.61 | 87.34 | 85.27 | 86.08 | 86.08 | -0.62% | 71,495 |
| Feb 25, 2026 | 88.00 | 88.00 | 85.62 | 86.62 | 86.62 | -1.21% | 55,054 |
| Feb 24, 2026 | 88.28 | 88.51 | 86.84 | 87.68 | 87.68 | 0.27% | 70,850 |
| Feb 23, 2026 | 88.32 | 89.77 | 86.10 | 87.44 | 87.44 | -0.95% | 87,950 |
| Feb 20, 2026 | 88.31 | 90.13 | 87.06 | 88.28 | 88.28 | -1.35% | 86,051 |
| Feb 19, 2026 | 90.30 | 92.40 | 88.69 | 89.49 | 89.49 | 0.46% | 181,296 |
| Feb 18, 2026 | 88.12 | 89.38 | 87.53 | 89.08 | 89.08 | 2.25% | 164,235 |
| Feb 17, 2026 | 86.51 | 89.30 | 85.71 | 87.12 | 87.12 | -0.26% | 197,436 |
| Feb 13, 2026 | 82.27 | 87.86 | 82.27 | 87.35 | 87.35 | 5.30% | 216,690 |
| Feb 12, 2026 | 91.99 | 91.99 | 81.15 | 82.95 | 82.95 | -7.77% | 301,877 |
| Feb 11, 2026 | 88.64 | 90.35 | 87.59 | 89.94 | 89.94 | 3.12% | 152,110 |
| Feb 10, 2026 | 88.46 | 88.46 | 86.00 | 87.22 | 87.22 | -1.10% | 115,977 |
| Feb 9, 2026 | 87.65 | 89.61 | 87.65 | 88.19 | 88.19 | 1.17% | 163,250 |
| Feb 6, 2026 | 83.65 | 88.00 | 83.65 | 87.17 | 87.17 | 4.99% | 110,389 |
| Feb 5, 2026 | 82.67 | 83.65 | 80.84 | 83.03 | 83.03 | -0.95% | 105,694 |
| Feb 4, 2026 | 81.98 | 84.30 | 81.03 | 83.83 | 83.83 | 2.42% | 112,740 |
| Feb 3, 2026 | 80.04 | 82.09 | 79.81 | 81.85 | 81.85 | 3.02% | 75,435 |
| Feb 2, 2026 | 77.63 | 80.17 | 77.34 | 79.45 | 79.45 | -0.36% | 69,748 |
| Jan 30, 2026 | 81.00 | 81.56 | 78.10 | 79.74 | 79.74 | -2.16% | 83,586 |
| Jan 29, 2026 | 80.00 | 81.73 | 79.21 | 81.50 | 81.50 | 3.35% | 125,084 |
| Jan 28, 2026 | 79.00 | 79.68 | 77.77 | 78.86 | 78.86 | -0.08% | 144,021 |
| Jan 27, 2026 | 78.13 | 79.87 | 78.13 | 78.92 | 78.92 | 1.13% | 103,390 |
| Jan 26, 2026 | 77.42 | 78.18 | 76.50 | 78.04 | 78.04 | 2.07% | 44,426 |
| Jan 23, 2026 | 76.85 | 77.81 | 76.31 | 76.46 | 76.46 | 0.88% | 81,308 |
| Jan 22, 2026 | 76.28 | 76.50 | 75.26 | 75.79 | 75.79 | -1.12% | 52,847 |
| Jan 21, 2026 | 74.88 | 77.05 | 74.31 | 76.65 | 76.65 | 3.79% | 110,596 |
| Jan 20, 2026 | 73.59 | 75.53 | 73.59 | 73.85 | 73.85 | -0.22% | 73,536 |
| Jan 16, 2026 | 74.68 | 74.68 | 73.18 | 74.01 | 74.01 | -0.48% | 48,923 |
| Jan 15, 2026 | 74.21 | 75.00 | 73.67 | 74.37 | 74.37 | -0.84% | 44,568 |