Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
89.47
+2.97 (3.43%)
At close: Sep 15, 2026, 4:00 PM EDT
89.39
-0.08 (-0.09%)
After-hours: Sep 15, 2026, 5:11 PM EDT
Precision Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 87.26 | 89.80 | 87.26 | 89.47 | 89.47 | 3.43% | 133,140 |
| Sep 14, 2026 | 90.55 | 90.69 | 85.81 | 86.50 | 86.50 | -3.64% | 133,499 |
| Sep 11, 2026 | 88.08 | 90.09 | 88.08 | 89.77 | 89.77 | 0.57% | 86,018 |
| Sep 10, 2026 | 92.35 | 92.35 | 88.22 | 89.26 | 89.26 | -0.76% | 59,157 |
| Sep 9, 2026 | 91.72 | 92.10 | 89.27 | 89.94 | 89.94 | -0.68% | 51,999 |
| Sep 8, 2026 | 92.07 | 92.50 | 89.98 | 90.56 | 90.56 | 0.71% | 54,542 |
| Sep 4, 2026 | 91.03 | 92.19 | 88.93 | 89.92 | 89.92 | -2.60% | 79,328 |
| Sep 3, 2026 | 94.24 | 94.27 | 91.76 | 92.32 | 92.32 | -1.75% | 98,909 |
| Sep 2, 2026 | 91.96 | 94.58 | 90.92 | 93.96 | 93.96 | 1.78% | 102,669 |
| Sep 1, 2026 | 91.80 | 92.94 | 91.05 | 92.32 | 92.32 | 0.67% | 65,474 |
| Aug 31, 2026 | 92.50 | 93.19 | 90.64 | 91.71 | 91.71 | 1.73% | 74,297 |
| Aug 28, 2026 | 90.85 | 91.05 | 89.56 | 90.15 | 90.15 | -0.19% | 109,610 |
| Aug 27, 2026 | 86.67 | 90.45 | 86.50 | 90.32 | 90.32 | 4.31% | 85,393 |
| Aug 26, 2026 | 87.93 | 87.93 | 85.55 | 86.59 | 86.59 | -0.65% | 64,624 |
| Aug 25, 2026 | 85.80 | 88.08 | 85.80 | 87.16 | 87.16 | -0.59% | 77,873 |
| Aug 24, 2026 | 90.21 | 90.49 | 86.19 | 87.68 | 87.68 | -4.37% | 106,812 |
| Aug 21, 2026 | 89.74 | 92.62 | 88.45 | 91.69 | 91.69 | 2.88% | 156,226 |
| Aug 20, 2026 | 88.98 | 90.55 | 87.66 | 89.12 | 89.12 | 1.28% | 131,325 |
| Aug 19, 2026 | 89.58 | 89.86 | 87.74 | 87.99 | 87.99 | -0.37% | 57,558 |
| Aug 18, 2026 | 88.65 | 89.91 | 87.88 | 88.32 | 88.32 | -0.33% | 79,612 |
| Aug 17, 2026 | 85.56 | 88.76 | 84.86 | 88.61 | 88.61 | 4.70% | 115,862 |
| Aug 14, 2026 | 83.77 | 85.38 | 83.46 | 84.63 | 84.63 | 2.14% | 124,898 |
| Aug 13, 2026 | 81.80 | 84.40 | 81.70 | 82.86 | 82.86 | -1.11% | 146,837 |
| Aug 12, 2026 | 82.22 | 83.80 | 81.61 | 83.79 | 83.79 | 0.93% | 89,266 |
| Aug 11, 2026 | 81.26 | 83.38 | 81.26 | 83.02 | 83.02 | 2.00% | 88,599 |
| Aug 10, 2026 | 77.55 | 81.85 | 77.22 | 81.39 | 81.39 | 7.45% | 242,035 |
| Aug 7, 2026 | 76.02 | 77.28 | 75.44 | 75.75 | 75.75 | -1.53% | 99,605 |
| Aug 6, 2026 | 76.37 | 78.58 | 75.65 | 76.93 | 76.93 | 2.72% | 149,781 |
| Aug 5, 2026 | 77.05 | 77.05 | 74.53 | 74.89 | 74.89 | -1.65% | 98,531 |
| Aug 4, 2026 | 75.97 | 77.88 | 75.80 | 76.15 | 76.15 | -1.73% | 136,665 |
| Aug 3, 2026 | 75.56 | 77.79 | 75.45 | 77.49 | 77.49 | -0.31% | 107,751 |
| Jul 31, 2026 | 76.97 | 78.65 | 76.33 | 77.73 | 77.73 | 2.02% | 89,078 |
| Jul 30, 2026 | 73.56 | 76.79 | 73.56 | 76.19 | 76.19 | 4.20% | 128,993 |
| Jul 29, 2026 | 79.08 | 79.72 | 71.92 | 73.12 | 73.12 | -6.58% | 263,248 |
| Jul 28, 2026 | 79.72 | 80.15 | 78.02 | 78.27 | 78.27 | -2.46% | 100,959 |
| Jul 27, 2026 | 82.17 | 83.91 | 80.10 | 80.24 | 80.24 | -5.16% | 111,718 |
| Jul 24, 2026 | 84.71 | 86.70 | 84.18 | 84.61 | 84.61 | -1.25% | 64,361 |
| Jul 23, 2026 | 86.93 | 88.31 | 84.86 | 85.68 | 85.68 | 0.16% | 77,198 |
| Jul 22, 2026 | 85.58 | 86.91 | 85.28 | 85.54 | 85.54 | 1.03% | 54,547 |
| Jul 21, 2026 | 83.42 | 84.67 | 82.56 | 84.67 | 84.67 | 2.79% | 69,405 |
| Jul 20, 2026 | 83.09 | 83.72 | 82.18 | 82.37 | 82.37 | -1.54% | 52,802 |
| Jul 17, 2026 | 82.71 | 83.68 | 81.53 | 83.66 | 83.66 | 2.29% | 59,877 |
| Jul 16, 2026 | 81.97 | 83.22 | 81.36 | 81.79 | 81.79 | -0.20% | 60,134 |
| Jul 15, 2026 | 83.72 | 83.72 | 79.85 | 81.95 | 81.95 | -1.07% | 78,057 |
| Jul 14, 2026 | 83.43 | 85.28 | 81.84 | 82.84 | 82.84 | -0.71% | 86,566 |
| Jul 13, 2026 | 82.00 | 84.25 | 82.00 | 83.43 | 83.43 | 3.85% | 85,432 |
| Jul 10, 2026 | 81.31 | 81.51 | 79.64 | 80.34 | 80.34 | -0.35% | 69,630 |
| Jul 9, 2026 | 80.63 | 81.27 | 79.39 | 80.62 | 80.62 | -0.79% | 86,585 |
| Jul 8, 2026 | 79.73 | 81.58 | 79.73 | 81.26 | 81.26 | 3.61% | 111,692 |
| Jul 7, 2026 | 76.88 | 78.95 | 76.00 | 78.43 | 78.43 | 3.69% | 64,369 |