Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
83.43
+3.09 (3.85%)
At close: Jul 13, 2026, 4:00 PM EDT
83.43
0.00 (0.00%)
After-hours: Jul 13, 2026, 6:30 PM EDT
Precision Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 82.00 | 84.24 | 82.00 | 84.22 | - | 4.83% | 54,015 |
| 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 |
| Jul 6, 2026 | 76.25 | 78.13 | 75.22 | 75.64 | 75.64 | -0.07% | 73,615 |
| Jul 2, 2026 | 75.98 | 77.05 | 75.00 | 75.69 | 75.69 | 0.57% | 74,161 |
| Jul 1, 2026 | 76.74 | 78.00 | 74.57 | 75.26 | 75.26 | -1.83% | 84,388 |
| Jun 30, 2026 | 77.76 | 78.34 | 76.45 | 76.66 | 76.66 | -0.23% | 111,359 |
| Jun 29, 2026 | 77.73 | 79.29 | 76.73 | 76.84 | 76.84 | -1.03% | 58,755 |
| Jun 26, 2026 | 78.40 | 79.09 | 77.26 | 77.64 | 77.64 | -1.92% | 53,775 |
| Jun 25, 2026 | 76.89 | 79.34 | 76.89 | 79.16 | 79.16 | 2.06% | 75,230 |
| Jun 24, 2026 | 81.29 | 81.73 | 77.12 | 77.56 | 77.56 | -6.98% | 127,584 |
| Jun 23, 2026 | 83.16 | 84.07 | 83.07 | 83.38 | 83.38 | -0.79% | 65,830 |
| Jun 22, 2026 | 83.95 | 84.54 | 82.06 | 84.04 | 84.04 | 0.37% | 69,499 |
| Jun 18, 2026 | 85.12 | 85.12 | 81.69 | 83.73 | 83.73 | -2.49% | 100,937 |
| Jun 17, 2026 | 87.28 | 88.92 | 85.31 | 85.87 | 85.87 | -1.89% | 89,803 |
| Jun 16, 2026 | 88.05 | 89.55 | 86.72 | 87.52 | 87.52 | -2.22% | 79,823 |
| Jun 15, 2026 | 90.33 | 91.66 | 88.47 | 89.51 | 89.51 | -6.63% | 141,110 |
| Jun 12, 2026 | 96.26 | 97.83 | 94.66 | 95.87 | 95.87 | -0.57% | 66,635 |
| Jun 11, 2026 | 97.82 | 98.02 | 94.62 | 96.42 | 96.42 | 0.40% | 106,003 |
| Jun 10, 2026 | 94.76 | 97.90 | 94.76 | 96.04 | 96.04 | 2.32% | 66,564 |
| Jun 9, 2026 | 96.22 | 96.91 | 91.72 | 93.86 | 93.86 | -3.45% | 82,653 |
| Jun 8, 2026 | 94.58 | 98.31 | 93.29 | 97.21 | 97.21 | 4.53% | 123,245 |
| Jun 5, 2026 | 98.29 | 98.29 | 92.20 | 93.00 | 93.00 | -5.74% | 105,879 |
| Jun 4, 2026 | 93.68 | 99.78 | 93.68 | 98.66 | 98.66 | 3.84% | 92,966 |
| Jun 3, 2026 | 94.15 | 96.08 | 92.35 | 95.01 | 95.01 | 2.10% | 75,700 |
| Jun 2, 2026 | 91.43 | 93.86 | 91.43 | 93.06 | 93.06 | 0.81% | 71,444 |
| Jun 1, 2026 | 90.83 | 93.20 | 90.69 | 92.31 | 92.31 | 3.26% | 104,425 |
| 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 |