Precision Drilling Corporation - PDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.41	54.2	54.2	54.6	53.68	61,700
October 16, 2025	55.13	54.25	54.25	56	54	56,232
October 15, 2025	55.05	55.37	55.37	55.76	54.84	67,448
October 14, 2025	54.1	54.43	54.43	54.6	53.48	73,500
October 13, 2025	54.48	54.66	54.66	55.05	53.56	58,383
October 10, 2025	56.15	53.49	53.49	56.88	53.42	118,621
October 09, 2025	57.18	56.44	56.44	57.71	56.11	79,300
October 08, 2025	57.94	57	57	57.94	56.57	69,041
October 07, 2025	57.53	57.66	57.66	58.09	57.1	103,511
October 06, 2025	59.11	57.39	57.39	59.11	57.31	77,971
October 03, 2025	57.44	58.08	58.08	58.23	57	60,933
October 02, 2025	56.69	56.97	56.97	57.16	56.35	43,927
October 01, 2025	55.71	56.96	56.96	57.31	55.71	96,062
September 30, 2025	56.92	56.36	56.36	56.92	55.53	66,107
September 29, 2025	58.96	56.83	56.83	59.09	56.83	78,700
September 26, 2025	58.41	59.09	59.09	59.53	58.33	69,100
September 25, 2025	58.23	58.34	58.34	58.83	57.91	57,200
September 24, 2025	58.79	58.6	58.6	59.79	58.26	60,118
September 23, 2025	58.26	58.2	58.2	60.01	58.05	106,004
September 22, 2025	56.9	57.75	57.75	58.24	56.83	53,300
September 19, 2025	57.54	57	57	57.74	56.64	92,348
September 18, 2025	58.21	57.95	57.95	58.22	57.11	55,800
September 17, 2025	58.77	57.93	57.93	59.24	57.89	51,636
September 16, 2025	58.13	58.49	58.49	59.36	58.01	87,800
September 15, 2025	57.65	57.7	57.7	58.21	57.01	70,429
September 12, 2025	57.23	57.55	57.55	58.8	56.99	130,013
September 11, 2025	56.8	56.88	56.88	56.91	55.85	110,949
September 10, 2025	57.06	57.14	57.14	57.3	56.2	69,700
September 09, 2025	56.57	56.67	56.67	57.84	56.34	109,742
September 08, 2025	57.05	56.24	56.24	57.4	54.89	135,317
September 05, 2025	57.91	56.77	56.77	58.37	56.6	49,900
September 04, 2025	57.45	58.28	58.28	58.46	56.71	45,300
September 03, 2025	58.22	57.37	57.37	58.36	57.21	58,700
September 02, 2025	57.51	58.67	58.67	58.79	56.76	59,228
August 29, 2025	56.43	57.83	57.83	57.91	56.43	72,700
August 28, 2025	56.8	56.4	56.4	57.23	56.31	72,800
August 27, 2025	56.15	57.04	57.04	57.15	55.9	76,400
August 26, 2025	56.38	55.99	55.99	57.03	55.91	74,800
August 25, 2025	57.15	56.81	56.81	57.37	56.8	61,900
August 22, 2025	54.73	57.21	57.21	57.45	54.41	78,232
August 21, 2025	53.46	54.44	54.44	54.52	52.87	38,300
August 20, 2025	53.4	53.47	53.47	53.66	52.53	52,249
August 19, 2025	54	53.32	53.32	54.47	53.19	67,000
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

Precision Drilling Corporation (PDS) NYSE