Precision Drilling Corporation (PDS)

Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	89.59	90.54	88.42	89.40	89.40	-0.80%	62,983
May 28, 2026	90.39	91.85	89.48	90.12	90.12	0.82%	82,030
May 27, 2026	91.34	91.34	88.96	89.39	89.39	-3.60%	106,252
May 26, 2026	93.56	96.48	92.49	92.73	92.73	-4.39%	128,048
May 22, 2026	95.31	96.99	94.55	96.99	96.99	0.72%	62,676
May 21, 2026	99.35	99.78	94.72	96.30	96.30	-1.78%	60,686
May 20, 2026	99.90	101.99	97.43	98.05	98.05	-2.12%	103,193
May 19, 2026	97.29	101.44	96.00	100.17	100.17	3.27%	146,865
May 18, 2026	94.13	98.13	94.10	97.00	97.00	2.11%	152,336
May 15, 2026	95.14	95.14	92.84	95.00	95.00	1.04%	56,928
May 14, 2026	92.60	94.44	92.60	94.02	94.02	1.16%	62,487
May 13, 2026	93.16	93.72	91.82	92.94	92.94	-0.26%	76,745
May 12, 2026	92.15	93.58	90.89	93.18	93.18	1.22%	160,058
May 11, 2026	89.07	92.67	89.07	92.06	92.06	4.86%	124,335
May 8, 2026	89.58	89.80	87.77	87.79	87.79	-2.38%	77,375
May 7, 2026	90.19	90.99	87.74	89.93	89.93	-1.78%	156,793
May 6, 2026	91.59	92.73	91.14	91.56	91.56	-3.85%	112,217
May 5, 2026	94.71	95.90	93.61	95.23	95.23	-0.26%	117,207
May 4, 2026	95.20	96.36	93.49	95.48	95.48	0.89%	177,883
May 1, 2026	92.89	96.13	92.43	94.64	94.64	1.40%	99,401
Apr 30, 2026	97.80	97.80	90.77	93.33	93.33	-8.26%	256,906
Apr 29, 2026	99.75	102.45	99.23	101.73	101.73	2.97%	161,640
Apr 28, 2026	97.93	99.48	97.02	98.80	98.80	2.22%	98,435
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%	142,186
Apr 23, 2026	89.21	92.05	89.01	92.05	92.05	3.79%	116,908
Apr 22, 2026	87.11	88.82	87.09	88.69	88.69	2.88%	79,372
Apr 21, 2026	83.89	86.21	83.89	86.21	86.21	3.51%	147,141
Apr 20, 2026	84.14	85.43	83.00	83.29	83.29	-0.36%	154,943
Apr 17, 2026	87.23	87.86	82.18	83.59	83.59	-5.79%	186,495
Apr 16, 2026	88.92	90.89	88.29	88.73	88.73	-0.67%	114,377
Apr 15, 2026	89.70	90.46	88.31	89.33	89.33	-0.70%	105,373
Apr 14, 2026	92.80	92.80	89.31	89.96	89.96	-3.24%	139,261
Apr 13, 2026	92.51	94.93	92.51	92.97	92.97	0.81%	70,487
Apr 10, 2026	91.73	93.35	91.73	92.22	92.22	-0.42%	87,017
Apr 9, 2026	93.61	95.04	91.97	92.61	92.61	-0.68%	89,614
Apr 8, 2026	90.64	93.41	88.55	93.24	93.24	-2.47%	196,199
Apr 7, 2026	95.66	97.19	94.01	95.60	95.60	0.71%	105,277
Apr 6, 2026	93.63	95.36	92.72	94.93	94.93	0.47%	107,618
Apr 2, 2026	96.11	96.97	93.86	94.49	94.49	1.33%	202,413
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%	168,852
Mar 30, 2026	102.31	102.66	97.79	98.30	98.30	-2.49%	119,015
Mar 27, 2026	102.27	103.14	100.32	100.81	100.81	-0.87%	148,594
Mar 26, 2026	102.38	103.80	101.27	101.69	101.69	-0.26%	77,551
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%	95,351
Mar 23, 2026	95.91	101.21	93.57	100.23	100.23	1.61%	152,470
Mar 20, 2026	97.73	99.14	96.71	98.64	98.64	0.45%	277,396
Mar 19, 2026	96.01	101.50	96.01	98.20	98.20	2.16%	360,244

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.