Precision Drilling Corporation (PDS)

Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	89.58	89.80	87.77	87.79	87.79	-2.38%	74,450
May 7, 2026	90.19	90.99	87.74	89.93	89.93	-1.78%	115,011
May 6, 2026	91.59	92.73	91.14	91.56	91.56	-3.85%	103,123
May 5, 2026	94.71	95.90	93.61	95.23	95.23	-0.26%	105,769
May 4, 2026	95.20	96.36	93.49	95.48	95.48	0.89%	102,443
May 1, 2026	92.89	96.13	92.43	94.64	94.64	1.40%	94,622
Apr 30, 2026	97.80	97.80	90.77	93.33	93.33	-8.26%	256,859
Apr 29, 2026	99.75	102.45	99.23	101.73	101.73	2.97%	147,975
Apr 28, 2026	97.93	99.48	97.02	98.80	98.80	2.22%	97,867
Apr 27, 2026	96.11	97.56	95.47	96.65	96.65	1.59%	86,639
Apr 24, 2026	91.68	95.20	89.35	95.14	95.14	3.36%	136,453
Apr 23, 2026	89.21	92.05	89.01	92.05	92.05	3.79%	114,499
Apr 22, 2026	87.11	88.82	87.09	88.69	88.69	2.88%	70,744
Apr 21, 2026	83.89	86.21	83.89	86.21	86.21	3.51%	132,185
Apr 20, 2026	84.14	85.43	83.00	83.29	83.29	-0.36%	121,491
Apr 17, 2026	87.23	87.86	82.18	83.59	83.59	-5.79%	175,392
Apr 16, 2026	88.92	90.89	88.29	88.73	88.73	-0.67%	106,919
Apr 15, 2026	89.70	90.46	88.31	89.33	89.33	-0.70%	101,485
Apr 14, 2026	92.80	92.80	89.31	89.96	89.96	-3.24%	93,341
Apr 13, 2026	92.51	94.93	92.51	92.97	92.97	0.81%	58,427
Apr 10, 2026	91.73	93.35	91.73	92.22	92.22	-0.42%	51,790
Apr 9, 2026	93.61	95.04	91.97	92.61	92.61	-0.68%	86,693
Apr 8, 2026	90.64	93.41	88.55	93.24	93.24	-2.47%	125,065
Apr 7, 2026	95.66	97.19	94.01	95.60	95.60	0.71%	100,610
Apr 6, 2026	93.63	95.36	92.72	94.93	94.93	0.47%	69,229
Apr 2, 2026	96.11	96.97	93.86	94.49	94.49	1.33%	126,752
Apr 1, 2026	97.54	98.07	92.27	93.25	93.25	-5.23%	141,355
Mar 31, 2026	98.39	101.90	96.14	98.40	98.40	0.10%	161,698
Mar 30, 2026	102.31	102.66	97.79	98.30	98.30	-2.49%	110,008
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.