Precision Drilling Corporation (PDS)
NYSE: PDS · Real-Time Price · USD
89.70
+1.73 (1.97%)
At close: Mar 6, 2026, 4:00 PM EST
90.00
+0.30 (0.33%)
After-hours: Mar 6, 2026, 7:53 PM EST
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 85.61 | 87.34 | 85.27 | 86.08 | 86.08 | -0.62% | 71,495 |
| Feb 25, 2026 | 88.00 | 88.00 | 85.62 | 86.62 | 86.62 | -1.21% | 55,054 |
| Feb 24, 2026 | 88.28 | 88.51 | 86.84 | 87.68 | 87.68 | 0.27% | 70,850 |
| Feb 23, 2026 | 88.32 | 89.77 | 86.10 | 87.44 | 87.44 | -0.95% | 87,950 |
| Feb 20, 2026 | 88.31 | 90.13 | 87.06 | 88.28 | 88.28 | -1.35% | 86,051 |
| Feb 19, 2026 | 90.30 | 92.40 | 88.69 | 89.49 | 89.49 | 0.46% | 181,296 |
| Feb 18, 2026 | 88.12 | 89.38 | 87.53 | 89.08 | 89.08 | 2.25% | 164,235 |
| Feb 17, 2026 | 86.51 | 89.30 | 85.71 | 87.12 | 87.12 | -0.26% | 197,436 |
| Feb 13, 2026 | 82.27 | 87.86 | 82.27 | 87.35 | 87.35 | 5.30% | 216,690 |
| Feb 12, 2026 | 91.99 | 91.99 | 81.15 | 82.95 | 82.95 | -7.77% | 301,877 |
| Feb 11, 2026 | 88.64 | 90.35 | 87.59 | 89.94 | 89.94 | 3.12% | 152,110 |
| Feb 10, 2026 | 88.46 | 88.46 | 86.00 | 87.22 | 87.22 | -1.10% | 115,977 |
| Feb 9, 2026 | 87.65 | 89.61 | 87.65 | 88.19 | 88.19 | 1.17% | 163,250 |
| Feb 6, 2026 | 83.65 | 88.00 | 83.65 | 87.17 | 87.17 | 4.99% | 110,389 |
| Feb 5, 2026 | 82.67 | 83.65 | 80.84 | 83.03 | 83.03 | -0.95% | 105,694 |
| Feb 4, 2026 | 81.98 | 84.30 | 81.03 | 83.83 | 83.83 | 2.42% | 112,740 |
| Feb 3, 2026 | 80.04 | 82.09 | 79.81 | 81.85 | 81.85 | 3.02% | 75,435 |
| Feb 2, 2026 | 77.63 | 80.17 | 77.34 | 79.45 | 79.45 | -0.36% | 69,748 |
| Jan 30, 2026 | 81.00 | 81.56 | 78.10 | 79.74 | 79.74 | -2.16% | 83,586 |
| Jan 29, 2026 | 80.00 | 81.73 | 79.21 | 81.50 | 81.50 | 3.35% | 125,084 |
| Jan 28, 2026 | 79.00 | 79.68 | 77.77 | 78.86 | 78.86 | -0.08% | 144,021 |
| Jan 27, 2026 | 78.13 | 79.87 | 78.13 | 78.92 | 78.92 | 1.13% | 103,390 |
| Jan 26, 2026 | 77.42 | 78.18 | 76.50 | 78.04 | 78.04 | 2.07% | 44,426 |
| Jan 23, 2026 | 76.85 | 77.81 | 76.31 | 76.46 | 76.46 | 0.88% | 81,308 |
| Jan 22, 2026 | 76.28 | 76.50 | 75.26 | 75.79 | 75.79 | -1.12% | 52,847 |
| Jan 21, 2026 | 74.88 | 77.05 | 74.31 | 76.65 | 76.65 | 3.79% | 110,596 |
| Jan 20, 2026 | 73.59 | 75.53 | 73.59 | 73.85 | 73.85 | -0.22% | 73,536 |
| Jan 16, 2026 | 74.68 | 74.68 | 73.18 | 74.01 | 74.01 | -0.48% | 48,923 |
| Jan 15, 2026 | 74.21 | 75.00 | 73.67 | 74.37 | 74.37 | -0.84% | 44,568 |
| Jan 14, 2026 | 74.42 | 76.59 | 74.42 | 75.00 | 75.00 | 1.79% | 77,806 |
| Jan 13, 2026 | 71.99 | 74.88 | 71.81 | 73.68 | 73.68 | 3.27% | 76,051 |
| Jan 12, 2026 | 71.41 | 71.90 | 70.82 | 71.35 | 71.35 | 0.11% | 59,199 |
| Jan 9, 2026 | 73.08 | 73.26 | 70.92 | 71.27 | 71.27 | -1.44% | 76,403 |
| Jan 8, 2026 | 71.12 | 73.19 | 70.82 | 72.31 | 72.31 | 2.64% | 66,774 |
| Jan 7, 2026 | 71.67 | 72.51 | 70.00 | 70.45 | 70.45 | -1.66% | 59,902 |
| Jan 6, 2026 | 72.70 | 73.88 | 71.01 | 71.64 | 71.64 | -0.10% | 86,405 |
| Jan 5, 2026 | 75.00 | 75.25 | 71.18 | 71.71 | 71.71 | -2.67% | 117,288 |
| Jan 2, 2026 | 71.85 | 74.31 | 71.22 | 73.68 | 73.68 | 2.50% | 85,637 |
| Dec 31, 2025 | 72.00 | 72.54 | 71.35 | 71.88 | 71.88 | -0.25% | 40,296 |
| Dec 30, 2025 | 71.06 | 72.34 | 71.06 | 72.06 | 72.06 | 2.04% | 65,468 |
| Dec 29, 2025 | 69.53 | 71.25 | 69.53 | 70.62 | 70.62 | 1.90% | 65,358 |
| Dec 26, 2025 | 69.83 | 69.83 | 68.85 | 69.30 | 69.30 | -0.62% | 24,411 |
| Dec 24, 2025 | 68.90 | 70.14 | 68.90 | 69.73 | 69.73 | 0.71% | 51,087 |
| Dec 23, 2025 | 68.54 | 69.37 | 67.74 | 69.24 | 69.24 | 1.38% | 62,439 |
| Dec 22, 2025 | 70.48 | 71.63 | 68.05 | 68.30 | 68.30 | -2.09% | 104,285 |
| Dec 19, 2025 | 69.17 | 70.77 | 69.16 | 69.76 | 69.76 | 0.96% | 98,406 |
| Dec 18, 2025 | 68.84 | 69.32 | 67.68 | 69.10 | 69.10 | 1.60% | 102,675 |
| Dec 17, 2025 | 67.95 | 68.13 | 66.90 | 68.01 | 68.01 | 1.28% | 102,970 |
| Dec 16, 2025 | 67.68 | 68.04 | 66.44 | 67.15 | 67.15 | -1.70% | 185,855 |
| Dec 15, 2025 | 69.16 | 69.31 | 67.72 | 68.31 | 68.31 | -0.47% | 91,418 |
| Dec 12, 2025 | 70.08 | 71.38 | 68.14 | 68.63 | 68.63 | -2.40% | 116,580 |
| Dec 11, 2025 | 70.04 | 71.77 | 69.68 | 70.32 | 70.32 | -0.85% | 151,974 |
| Dec 10, 2025 | 69.83 | 71.04 | 67.87 | 70.92 | 70.92 | 1.76% | 83,159 |
| Dec 9, 2025 | 67.87 | 69.75 | 67.87 | 69.69 | 69.69 | 2.43% | 70,137 |
| Dec 8, 2025 | 67.89 | 69.56 | 67.45 | 68.04 | 68.04 | -0.32% | 95,243 |
| Dec 5, 2025 | 66.90 | 69.61 | 66.90 | 68.26 | 68.26 | 1.62% | 85,654 |
| Dec 4, 2025 | 66.44 | 67.67 | 66.25 | 67.17 | 67.17 | 0.72% | 87,871 |
| Dec 3, 2025 | 64.14 | 67.08 | 63.87 | 66.69 | 66.69 | 4.86% | 120,990 |
| Dec 2, 2025 | 62.59 | 63.76 | 61.62 | 63.60 | 63.60 | 1.03% | 66,710 |
| Dec 1, 2025 | 61.18 | 63.13 | 60.94 | 62.95 | 62.95 | 1.70% | 58,447 |
| Nov 28, 2025 | 60.47 | 62.74 | 60.47 | 61.90 | 61.90 | 2.93% | 56,925 |
| Nov 26, 2025 | 59.66 | 60.39 | 59.29 | 60.14 | 60.14 | 1.28% | 61,878 |
| Nov 25, 2025 | 57.85 | 59.84 | 56.95 | 59.38 | 59.38 | 2.43% | 58,979 |
| Nov 24, 2025 | 56.56 | 58.64 | 56.40 | 57.97 | 57.97 | 1.70% | 56,017 |
| Nov 21, 2025 | 56.67 | 57.40 | 56.10 | 57.00 | 57.00 | 0.09% | 75,889 |
| Nov 20, 2025 | 58.59 | 60.56 | 56.53 | 56.95 | 56.95 | -2.05% | 68,657 |
| Nov 19, 2025 | 58.11 | 58.42 | 57.09 | 58.14 | 58.14 | -0.67% | 78,685 |
| Nov 18, 2025 | 57.54 | 58.68 | 57.39 | 58.53 | 58.53 | 1.54% | 36,988 |
| Nov 17, 2025 | 58.60 | 59.06 | 57.57 | 57.64 | 57.64 | -1.55% | 48,519 |
| Nov 14, 2025 | 56.55 | 58.90 | 56.34 | 58.55 | 58.55 | 2.88% | 55,820 |
| Nov 13, 2025 | 58.60 | 59.17 | 56.43 | 56.91 | 56.91 | -3.23% | 65,821 |
| Nov 12, 2025 | 60.72 | 61.25 | 58.55 | 58.81 | 58.81 | -2.63% | 76,536 |
| Nov 11, 2025 | 58.90 | 60.78 | 58.47 | 60.40 | 60.40 | 2.72% | 90,866 |
| Nov 10, 2025 | 58.49 | 59.11 | 57.83 | 58.80 | 58.80 | 1.38% | 63,807 |
| Nov 7, 2025 | 57.95 | 58.00 | 56.23 | 58.00 | 58.00 | 0.76% | 72,015 |
| Nov 6, 2025 | 57.53 | 58.45 | 56.75 | 57.56 | 57.56 | -0.16% | 84,865 |
| Nov 5, 2025 | 58.70 | 59.42 | 57.53 | 57.65 | 57.65 | -1.77% | 72,728 |
| Nov 4, 2025 | 58.99 | 59.48 | 58.22 | 58.69 | 58.69 | -2.48% | 69,188 |
| Nov 3, 2025 | 59.91 | 60.34 | 59.02 | 60.18 | 60.18 | 0.45% | 84,009 |
| Oct 31, 2025 | 59.33 | 60.15 | 58.74 | 59.91 | 59.91 | 1.99% | 108,571 |
| Oct 30, 2025 | 58.60 | 59.51 | 57.85 | 58.74 | 58.74 | 0.17% | 88,857 |
| Oct 29, 2025 | 58.57 | 59.21 | 58.14 | 58.64 | 58.64 | 0.83% | 88,284 |
| Oct 28, 2025 | 60.20 | 60.20 | 57.71 | 58.16 | 58.16 | -3.55% | 90,507 |
| Oct 27, 2025 | 60.20 | 60.81 | 59.12 | 60.30 | 60.30 | 1.28% | 85,672 |
| Oct 24, 2025 | 59.43 | 60.72 | 58.94 | 59.54 | 59.54 | 1.40% | 122,118 |
| Oct 23, 2025 | 55.57 | 59.54 | 55.00 | 58.72 | 58.72 | 3.89% | 226,925 |
| Oct 22, 2025 | 55.40 | 56.72 | 55.24 | 56.52 | 56.52 | 3.12% | 94,420 |
| Oct 21, 2025 | 55.13 | 55.44 | 54.00 | 54.81 | 54.81 | -0.05% | 71,934 |
| Oct 20, 2025 | 54.40 | 54.97 | 54.34 | 54.84 | 54.84 | 1.18% | 73,750 |
| Oct 17, 2025 | 54.41 | 54.60 | 53.68 | 54.20 | 54.20 | -0.09% | 61,695 |
| Oct 16, 2025 | 55.53 | 56.00 | 54.00 | 54.25 | 54.25 | -2.02% | 56,232 |
| Oct 15, 2025 | 55.05 | 55.76 | 54.84 | 55.37 | 55.37 | 1.73% | 67,448 |
| Oct 14, 2025 | 54.10 | 54.60 | 53.48 | 54.43 | 54.43 | -0.42% | 73,475 |
| Oct 13, 2025 | 54.48 | 55.05 | 53.56 | 54.66 | 54.66 | 2.19% | 58,383 |