Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
87.68
-4.01 (-4.37%)
At close: Aug 24, 2026, 4:00 PM EDT
87.68
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:41 PM EDT
Precision Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 86.79 | 86.79 | 86.40 | 86.40 | - | -5.77% | 75,677 |
| 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 |
| 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 |