Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
69.76
+0.66 (0.96%)
At close: Dec 19, 2025, 4:00 PM EST
69.79
+0.03 (0.04%)
After-hours: Dec 19, 2025, 7:00 PM EST
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.17 | 70.77 | 69.16 | 69.76 | 69.76 | 0.96% | 83,642 |
| Dec 18, 2025 | 68.84 | 69.32 | 67.68 | 69.10 | 69.10 | 1.60% | 102,675 |
| Dec 17, 2025 | 67.95 | 68.13 | 66.90 | 68.01 | 68.01 | 1.28% | 102,970 |
| Dec 16, 2025 | 67.68 | 68.04 | 66.44 | 67.15 | 67.15 | -1.70% | 185,855 |
| Dec 15, 2025 | 69.16 | 69.31 | 67.72 | 68.31 | 68.31 | -0.47% | 91,418 |
| Dec 12, 2025 | 70.08 | 71.38 | 68.14 | 68.63 | 68.63 | -2.40% | 116,580 |
| Dec 11, 2025 | 70.04 | 71.77 | 69.68 | 70.32 | 70.32 | -0.85% | 151,974 |
| Dec 10, 2025 | 69.83 | 71.04 | 67.87 | 70.92 | 70.92 | 1.76% | 83,159 |
| Dec 9, 2025 | 67.87 | 69.75 | 67.87 | 69.69 | 69.69 | 2.43% | 70,137 |
| Dec 8, 2025 | 67.89 | 69.56 | 67.45 | 68.04 | 68.04 | -0.32% | 95,243 |
| Dec 5, 2025 | 66.90 | 69.61 | 66.90 | 68.26 | 68.26 | 1.62% | 85,654 |
| Dec 4, 2025 | 66.44 | 67.67 | 66.25 | 67.17 | 67.17 | 0.72% | 87,871 |
| Dec 3, 2025 | 64.14 | 67.08 | 63.87 | 66.69 | 66.69 | 4.86% | 120,990 |
| Dec 2, 2025 | 62.59 | 63.76 | 61.62 | 63.60 | 63.60 | 1.03% | 66,710 |
| Dec 1, 2025 | 61.18 | 63.13 | 60.94 | 62.95 | 62.95 | 1.70% | 58,447 |
| Nov 28, 2025 | 60.47 | 62.74 | 60.47 | 61.90 | 61.90 | 2.93% | 56,925 |
| Nov 26, 2025 | 59.66 | 60.39 | 59.29 | 60.14 | 60.14 | 1.28% | 61,878 |
| Nov 25, 2025 | 57.85 | 59.84 | 56.95 | 59.38 | 59.38 | 2.43% | 58,979 |
| Nov 24, 2025 | 56.56 | 58.64 | 56.40 | 57.97 | 57.97 | 1.70% | 56,017 |
| Nov 21, 2025 | 56.67 | 57.40 | 56.10 | 57.00 | 57.00 | 0.09% | 75,889 |
| Nov 20, 2025 | 58.59 | 60.56 | 56.53 | 56.95 | 56.95 | -2.05% | 68,657 |
| Nov 19, 2025 | 58.11 | 58.42 | 57.09 | 58.14 | 58.14 | -0.67% | 78,685 |
| Nov 18, 2025 | 57.54 | 58.68 | 57.39 | 58.53 | 58.53 | 1.54% | 36,988 |
| Nov 17, 2025 | 58.60 | 59.06 | 57.57 | 57.64 | 57.64 | -1.55% | 48,519 |
| Nov 14, 2025 | 56.55 | 58.90 | 56.34 | 58.55 | 58.55 | 2.88% | 55,820 |
| Nov 13, 2025 | 58.60 | 59.17 | 56.43 | 56.91 | 56.91 | -3.23% | 65,821 |
| Nov 12, 2025 | 60.72 | 61.25 | 58.55 | 58.81 | 58.81 | -2.63% | 76,536 |
| Nov 11, 2025 | 58.90 | 60.78 | 58.47 | 60.40 | 60.40 | 2.72% | 90,866 |
| Nov 10, 2025 | 58.49 | 59.11 | 57.83 | 58.80 | 58.80 | 1.38% | 63,807 |
| Nov 7, 2025 | 57.95 | 58.00 | 56.23 | 58.00 | 58.00 | 0.76% | 72,015 |
| Nov 6, 2025 | 57.53 | 58.45 | 56.75 | 57.56 | 57.56 | -0.16% | 84,865 |
| Nov 5, 2025 | 58.70 | 59.42 | 57.53 | 57.65 | 57.65 | -1.77% | 72,728 |
| Nov 4, 2025 | 58.99 | 59.48 | 58.22 | 58.69 | 58.69 | -2.48% | 69,188 |
| Nov 3, 2025 | 59.91 | 60.34 | 59.02 | 60.18 | 60.18 | 0.45% | 84,009 |
| Oct 31, 2025 | 59.33 | 60.15 | 58.74 | 59.91 | 59.91 | 1.99% | 108,571 |
| Oct 30, 2025 | 58.60 | 59.51 | 57.85 | 58.74 | 58.74 | 0.17% | 88,857 |
| Oct 29, 2025 | 58.57 | 59.21 | 58.14 | 58.64 | 58.64 | 0.83% | 88,284 |
| 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 |