Precision Drilling Corpor... (PDS)
NYSE: PDS
· Real-Time Price · USD
54.99
-0.60 (-1.08%)
At close: Aug 14, 2025, 3:59 PM
55.18
0.34%
After-hours: Aug 14, 2025, 05:54 PM EDT
PDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.52 | 55.52 | 54.44 | 55.04 | 55.04 | -0.99% | 41,601 |
| 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 |
| Aug 7, 2025 | 54.70 | 55.48 | 54.13 | 54.52 | 54.52 | 0.55% | 90,937 |
| Aug 6, 2025 | 55.18 | 56.00 | 53.90 | 54.22 | 54.22 | -0.97% | 95,722 |
| Aug 5, 2025 | 54.07 | 54.80 | 53.54 | 54.75 | 54.75 | 2.18% | 72,445 |
| Aug 4, 2025 | 54.19 | 55.08 | 53.17 | 53.58 | 53.58 | -1.11% | 47,502 |
| Aug 1, 2025 | 56.04 | 56.38 | 53.62 | 54.18 | 54.18 | -3.80% | 76,603 |
| Jul 31, 2025 | 55.81 | 57.07 | 55.16 | 56.32 | 56.32 | 0.54% | 129,200 |
| Jul 30, 2025 | 55.00 | 56.80 | 53.04 | 56.02 | 56.02 | 6.50% | 246,000 |
| Jul 29, 2025 | 53.36 | 53.36 | 52.02 | 52.60 | 52.60 | -1.37% | 81,661 |
| Jul 28, 2025 | 52.49 | 53.56 | 52.49 | 53.33 | 53.33 | 2.60% | 85,316 |
| Jul 25, 2025 | 52.87 | 52.87 | 51.64 | 51.98 | 51.98 | -1.59% | 73,338 |
| Jul 24, 2025 | 53.00 | 53.78 | 52.52 | 52.82 | 52.82 | -0.51% | 80,600 |
| Jul 23, 2025 | 51.65 | 53.11 | 51.37 | 53.09 | 53.09 | 3.96% | 159,200 |
| Jul 22, 2025 | 49.33 | 51.32 | 49.33 | 51.07 | 51.07 | 3.19% | 81,600 |
| Jul 21, 2025 | 51.43 | 51.56 | 49.30 | 49.49 | 49.49 | -3.25% | 77,426 |
| Jul 18, 2025 | 52.19 | 52.30 | 51.15 | 51.15 | 51.15 | -0.53% | 93,836 |