Precision Drilling Corpor... (PDS)
NYSE: PDS
· Real-Time Price · USD
56.74
-1.54 (-2.64%)
At close: Sep 05, 2025, 3:59 PM
56.82
0.13%
After-hours: Sep 05, 2025, 05:29 PM EDT
PDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.91 | 58.37 | 56.60 | 56.77 | 56.77 | -2.59% | 49,873 |
| 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 |
| Aug 28, 2025 | 56.80 | 57.23 | 56.31 | 56.40 | 56.40 | -1.12% | 72,800 |
| Aug 27, 2025 | 56.15 | 57.15 | 55.90 | 57.04 | 57.04 | 1.88% | 76,400 |
| Aug 26, 2025 | 56.38 | 57.03 | 55.91 | 55.99 | 55.99 | -1.44% | 74,800 |
| Aug 25, 2025 | 57.15 | 57.37 | 56.80 | 56.81 | 56.81 | -0.70% | 61,900 |
| Aug 22, 2025 | 54.73 | 57.45 | 54.41 | 57.21 | 57.21 | 5.09% | 78,232 |
| Aug 21, 2025 | 53.46 | 54.52 | 52.87 | 54.44 | 54.44 | 1.81% | 38,300 |
| Aug 20, 2025 | 53.40 | 53.66 | 52.53 | 53.47 | 53.47 | 0.28% | 52,249 |
| Aug 19, 2025 | 54.00 | 54.47 | 53.19 | 53.32 | 53.32 | -1.99% | 67,000 |
| Aug 18, 2025 | 53.95 | 54.76 | 53.49 | 54.40 | 54.40 | 0.68% | 103,935 |
| Aug 15, 2025 | 54.92 | 55.06 | 53.92 | 54.03 | 54.03 | -1.84% | 44,810 |
| Aug 14, 2025 | 55.52 | 55.52 | 54.44 | 55.04 | 55.04 | -0.99% | 41,905 |
| Aug 13, 2025 | 56.05 | 56.09 | 54.67 | 55.59 | 55.59 | -0.34% | 53,000 |
| Aug 12, 2025 | 54.76 | 56.44 | 54.76 | 55.78 | 55.78 | 2.01% | 111,244 |
| Aug 11, 2025 | 55.25 | 55.42 | 54.17 | 54.68 | 54.68 | -0.40% | 93,200 |
| Aug 8, 2025 | 55.07 | 55.39 | 54.22 | 54.90 | 54.90 | 0.70% | 56,600 |