Precision Drilling Corpor... (PDS)
NYSE: PDS
· Real-Time Price · USD
59.09
0.75 (1.29%)
At close: Sep 26, 2025, 3:59 PM
59.04
-0.09%
After-hours: Sep 26, 2025, 06:23 PM EDT
PDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.41 | 59.53 | 58.33 | 59.09 | 59.09 | 1.29% | 59,568 |
| Sep 25, 2025 | 58.23 | 58.83 | 57.91 | 58.34 | 58.34 | -0.44% | 57,200 |
| Sep 24, 2025 | 58.79 | 59.79 | 58.26 | 58.60 | 58.60 | 0.69% | 60,118 |
| Sep 23, 2025 | 58.26 | 60.01 | 58.05 | 58.20 | 58.20 | 0.78% | 106,004 |
| Sep 22, 2025 | 56.90 | 58.24 | 56.83 | 57.75 | 57.75 | 1.32% | 53,300 |
| Sep 19, 2025 | 57.54 | 57.74 | 56.64 | 57.00 | 57.00 | -1.64% | 92,348 |
| Sep 18, 2025 | 58.21 | 58.22 | 57.11 | 57.95 | 57.95 | 0.03% | 55,800 |
| Sep 17, 2025 | 58.77 | 59.24 | 57.89 | 57.93 | 57.93 | -0.96% | 51,636 |
| Sep 16, 2025 | 58.13 | 59.36 | 58.01 | 58.49 | 58.49 | 1.37% | 87,800 |
| Sep 15, 2025 | 57.65 | 58.21 | 57.01 | 57.70 | 57.70 | 0.26% | 70,429 |
| Sep 12, 2025 | 57.23 | 58.80 | 56.99 | 57.55 | 57.55 | 1.18% | 130,013 |
| Sep 11, 2025 | 56.80 | 56.91 | 55.85 | 56.88 | 56.88 | -0.46% | 110,949 |
| Sep 10, 2025 | 57.06 | 57.30 | 56.20 | 57.14 | 57.14 | 0.83% | 69,700 |
| Sep 9, 2025 | 56.57 | 57.84 | 56.34 | 56.67 | 56.67 | 0.76% | 109,742 |
| Sep 8, 2025 | 57.05 | 57.40 | 54.89 | 56.24 | 56.24 | -0.93% | 135,317 |
| Sep 5, 2025 | 57.91 | 58.37 | 56.60 | 56.77 | 56.77 | -2.59% | 49,900 |
| Sep 4, 2025 | 57.45 | 58.46 | 56.71 | 58.28 | 58.28 | 1.59% | 45,300 |
| Sep 3, 2025 | 58.22 | 58.36 | 57.21 | 57.37 | 57.37 | -2.22% | 58,700 |
| Sep 2, 2025 | 57.51 | 58.79 | 56.76 | 58.67 | 58.67 | 1.45% | 59,228 |
| Aug 29, 2025 | 56.43 | 57.91 | 56.43 | 57.83 | 57.83 | 2.54% | 72,700 |