Precision Drilling Corporation (PDS)

NYSE: PDS · Real-Time Price · USD

77.64

-1.52 (-1.92%)

At close: Jun 26, 2026, 4:00 PM EDT

77.62

-0.02 (-0.03%)

After-hours: Jun 26, 2026, 7:20 PM EDT

Precision Drilling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Mar 18, 2026	94.85	97.13	94.00	96.12	96.12	1.60%	185,804
Mar 17, 2026	93.86	95.82	93.86	94.61	94.61	1.83%	123,393
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%	135,376
Mar 11, 2026	91.53	93.63	90.29	93.41	93.41	2.08%	118,514
Mar 10, 2026	91.50	93.06	90.40	91.51	91.51	0.19%	264,098
Mar 9, 2026	89.64	93.89	88.63	91.34	91.34	1.83%	284,649
Mar 6, 2026	88.33	90.59	87.22	89.70	89.70	1.97%	240,653
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%	228,457
Mar 2, 2026	89.21	91.30	87.50	89.21	89.21	2.61%	196,931
Feb 27, 2026	86.34	87.49	85.83	86.94	86.94	1.00%	154,228
Feb 26, 2026	85.61	87.34	85.27	86.08	86.08	-0.62%	80,064
Feb 25, 2026	88.00	88.00	85.62	86.62	86.62	-1.21%	58,270
Feb 24, 2026	88.28	88.51	86.84	87.68	87.68	0.27%	79,704
Feb 23, 2026	88.32	89.77	86.10	87.44	87.44	-0.95%	94,352
Feb 20, 2026	88.31	90.13	87.06	88.28	88.28	-1.35%	93,140
Feb 19, 2026	90.30	92.40	88.69	89.49	89.49	0.46%	198,898
Feb 18, 2026	88.12	89.38	87.53	89.08	89.08	2.25%	169,799
Feb 17, 2026	86.51	89.30	85.71	87.12	87.12	-0.26%	212,726
Feb 13, 2026	82.27	87.86	82.27	87.35	87.35	5.30%	234,319
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