Precision Drilling Corporation

AI Score

XX

Unlock

47.06
0.15 (0.32%)
At close: Mar 26, 2025, 3:59 PM
49.99
6.22%
After-hours: Mar 26, 2025, 08:00 PM EDT

PDS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 25, 2025 45.67 47.12 46.20 46.91 0.94 2.04% 91,384
Mar 24, 2025 45.57 46.29 45.30 45.97 0.99 2.20% 105,400
Mar 21, 2025 44.73 45.31 44.50 44.98 -0.48 -1.06% 59,000
Mar 20, 2025 45.20 45.85 45.05 45.46 -0.07 -0.15% 67,612
Mar 19, 2025 44.51 45.81 44.51 45.53 1.03 2.31% 77,500
Mar 18, 2025 45.19 45.24 44.21 44.50 -0.60 -1.33% 93,347
Mar 17, 2025 45.09 45.55 44.44 45.10 0.42 0.94% 127,222
Mar 14, 2025 44.08 45.04 43.76 44.68 1.31 3.02% 112,149
Mar 13, 2025 44.55 45.11 43.12 43.37 -1.10 -2.47% 143,900
Mar 12, 2025 44.31 44.73 43.68 44.47 0.59 1.34% 133,100
Mar 11, 2025 44.61 45.22 43.00 43.88 -0.14 -0.32% 139,600
Mar 10, 2025 46.44 46.44 43.35 44.02 -2.42 -5.21% 170,935
Mar 7, 2025 46.90 48.22 46.32 46.44 -0.01 -0.02% 113,203
Mar 6, 2025 45.58 47.36 45.36 46.45 0.71 1.55% 215,400
Mar 5, 2025 45.15 46.75 44.60 45.74 0.33 0.73% 181,810
Mar 4, 2025 45.55 45.59 43.63 45.41 -0.59 -1.28% 204,900
Mar 3, 2025 49.90 50.27 45.56 46.00 -3.78 -7.59% 231,105
Feb 28, 2025 50.00 50.14 49.11 49.78 -0.35 -0.70% 134,500
Feb 27, 2025 50.65 51.22 50.13 50.13 -0.44 -0.87% 95,600
Feb 26, 2025 52.20 52.20 50.53 50.57 -1.42 -2.73% 114,630
Feb 25, 2025 53.12 53.61 51.61 51.99 -1.45 -2.71% 188,729
Feb 24, 2025 54.24 54.43 53.27 53.44 -0.54 -1.00% 108,800
Feb 21, 2025 54.70 54.76 53.46 53.98 -0.93 -1.69% 171,301
Feb 20, 2025 55.04 55.21 53.96 54.91 0.08 0.15% 59,100
Feb 19, 2025 55.27 55.29 54.48 54.83 -0.07 -0.13% 117,412
Feb 18, 2025 54.44 55.58 53.95 54.90 0.28 0.51% 201,446
Feb 14, 2025 56.00 56.04 54.38 54.62 -1.14 -2.04% 128,135
Feb 13, 2025 55.38 57.25 53.31 55.76 -0.47 -0.84% 201,502
Feb 12, 2025 56.40 57.04 55.99 56.23 -0.76 -1.33% 77,792
Feb 11, 2025 56.91 58.11 56.79 56.99 -0.08 -0.14% 80,844
Feb 10, 2025 56.61 57.18 56.27 57.07 1.00 1.78% 85,000
Feb 7, 2025 57.25 57.33 56.00 56.07 -0.42 -0.74% 116,200
Feb 6, 2025 57.95 58.04 56.20 56.49 -1.36 -2.35% 78,918
Feb 5, 2025 57.56 58.51 57.45 57.85 -0.39 -0.67% 56,529
Feb 4, 2025 55.21 58.56 55.21 58.24 2.68 4.82% 113,000
Feb 3, 2025 57.42 57.65 54.49 55.56 -2.73 -4.68% 149,100
Jan 31, 2025 59.52 59.77 58.29 58.29 -1.75 -2.91% 56,554
Jan 30, 2025 61.03 61.37 59.57 60.04 -0.99 -1.62% 80,130
Jan 29, 2025 59.80 61.16 59.35 61.03 1.29 2.16% 81,700
Jan 28, 2025 61.30 61.50 59.06 59.74 -1.62 -2.64% 119,906
Jan 27, 2025 62.67 62.81 60.67 61.36 -1.94 -3.06% 70,904
Jan 24, 2025 63.67 64.24 62.41 63.30 -0.36 -0.57% 71,553
Jan 23, 2025 66.00 66.33 63.52 63.66 -1.98 -3.02% 83,250
Jan 22, 2025 65.27 66.66 64.59 65.64 0.32 0.49% 67,543
Jan 21, 2025 66.19 66.19 64.66 65.32 -0.05 -0.08% 62,809
Jan 17, 2025 66.33 67.35 65.02 65.37 -0.65 -0.98% 62,121
Jan 16, 2025 65.47 66.28 64.69 66.02 0.21 0.32% 70,734
Jan 15, 2025 65.89 66.08 64.88 65.81 0.64 0.98% 91,700
Jan 14, 2025 63.90 65.28 63.88 65.17 1.00 1.56% 67,800
Jan 13, 2025 65.01 66.26 63.76 64.17 -0.58 -0.90% 58,109