Precision Drilling Corporation - PDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53.95	54.4	54.4	54.76	53.49	103,935
August 15, 2025	54.92	54.03	54.03	55.06	53.92	44,810
August 14, 2025	55.52	55.04	55.04	55.52	54.44	41,905
August 13, 2025	56.05	55.59	55.59	56.09	54.67	53,000
August 12, 2025	54.76	55.78	55.78	56.44	54.76	111,244
August 11, 2025	55.25	54.68	54.68	55.42	54.17	93,200
August 08, 2025	55.07	54.9	54.9	55.39	54.22	56,600
August 07, 2025	54.7	54.52	54.52	55.48	54.13	90,937
August 06, 2025	55.18	54.22	54.22	56	53.9	95,722
August 05, 2025	54.07	54.75	54.75	54.8	53.54	72,445
August 04, 2025	54.19	53.58	53.58	55.08	53.17	47,502
August 01, 2025	56.04	54.17	54.17	56.38	53.62	72,932
July 31, 2025	55.81	56.32	56.32	57.07	55.16	129,200
July 30, 2025	55	56.02	56.02	56.8	53.04	246,000
July 29, 2025	53.36	52.6	52.6	53.36	52.02	81,661
July 28, 2025	52.49	53.33	53.33	53.56	52.49	85,316
July 25, 2025	52.87	51.98	51.98	52.87	51.64	73,338
July 24, 2025	53	52.82	52.82	53.78	52.52	80,600
July 23, 2025	51.65	53.09	53.09	53.11	51.37	159,200
July 22, 2025	49.33	51.07	51.07	51.32	49.33	78,749
July 21, 2025	51.43	49.49	49.49	51.56	49.3	77,426
July 18, 2025	52.19	51.15	51.15	52.3	51.15	93,836
July 17, 2025	49.94	51.42	51.42	51.78	49.94	129,640
July 16, 2025	49.96	50.18	50.18	50.23	48.59	86,241
July 15, 2025	49.8	49.72	49.72	50.07	49.4	110,600
July 14, 2025	50	49.78	49.78	50.06	49.06	68,636
July 11, 2025	50.93	50.65	50.65	51.21	50.5	47,100
July 10, 2025	50.92	51.22	51.22	51.49	50.46	65,500
July 09, 2025	51.85	51.09	51.09	52.24	50.99	63,304
July 08, 2025	49.53	51.79	51.79	52.32	49.53	130,238
July 07, 2025	50.04	49.66	49.66	50.94	48.98	91,835
July 03, 2025	51	50.53	50.53	51.51	50.4	82,700
July 02, 2025	48.17	50.82	50.82	50.86	47.96	157,300
July 01, 2025	47.25	47.8	47.8	48.76	46.44	77,500
June 30, 2025	47.2	47.24	47.24	47.57	46.78	83,595
June 27, 2025	47.25	47.17	47.17	47.83	46.76	92,700
June 26, 2025	46.12	47.01	47.01	47.28	46.12	109,200
June 25, 2025	46.16	46.11	46.11	46.67	45.97	100,940
June 24, 2025	47.69	46.27	46.27	48.21	46.2	161,800
June 23, 2025	50.64	48.03	48.03	50.97	47.91	202,000
June 20, 2025	51.17	50.54	50.54	51.17	50.22	100,700
June 18, 2025	51.55	51.06	51.06	52.01	50.47	152,400
June 17, 2025	50.98	51.55	51.55	52.07	50.77	167,835
June 16, 2025	51.02	50.64	50.64	51.02	49.65	122,305
June 13, 2025	51	51.14	51.14	51.68	49.9	167,900
June 12, 2025	50.05	49.96	49.96	50.63	49.32	89,746
June 11, 2025	50.15	50.57	50.57	50.79	49.46	114,336
June 10, 2025	49.17	49.67	49.67	50.61	49.02	88,920
June 09, 2025	48.36	48.7	48.7	49.47	48	128,800
June 06, 2025	46.75	47.78	47.78	48.32	46.73	140,500
June 05, 2025	46.79	46.28	46.28	46.97	45.98	66,500
June 04, 2025	47.1	46.53	46.53	47.55	45.91	88,607
June 03, 2025	44.24	47	47	47.14	43.81	95,410
June 02, 2025	44.28	44.16	44.16	44.89	43.5	166,700
May 30, 2025	42.62	43.06	43.06	43.27	42.31	103,000
May 29, 2025	42.86	42.99	42.99	43.17	42.61	69,600
May 28, 2025	43.14	42.72	42.72	43.47	42.54	71,200
May 27, 2025	42.6	42.79	42.79	42.87	41.95	84,648
May 23, 2025	40.39	42.2	42.2	42.31	40.39	56,452
May 22, 2025	40.98	41.05	41.05	41.37	40.45	72,500

Precision Drilling Corporation (PDS) NYSE