Precision Drilling Corporation - PDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.94	67.17	67.17	67.65	66.4	81,377
December 03, 2025	64.14	66.69	66.69	67.08	63.87	121,000
December 02, 2025	62.59	63.6	63.6	63.76	61.62	66,710
December 01, 2025	61.18	62.95	62.95	63.13	60.94	58,447
November 28, 2025	60.47	61.9	61.9	62.74	60.47	56,925
November 26, 2025	59.66	60.14	60.14	60.39	59.29	61,900
November 25, 2025	57.85	59.38	59.38	59.84	56.95	59,000
November 24, 2025	56.56	57.97	57.97	58.64	56.4	56,017
November 21, 2025	56.67	57	57	57.4	56.1	75,900
November 20, 2025	58.59	56.95	56.95	60.56	56.53	68,700
November 19, 2025	58.11	58.14	58.14	58.42	57.09	78,700
November 18, 2025	57.54	58.53	58.53	58.68	57.39	37,000
November 17, 2025	58.6	57.64	57.64	59.06	57.57	48,519
November 14, 2025	56.55	58.55	58.55	58.9	56.34	55,820
November 13, 2025	58.6	56.91	56.91	59.17	56.43	65,821
November 12, 2025	60.72	58.81	58.81	61.25	58.55	76,536
November 11, 2025	58.9	60.4	60.4	60.78	58.47	90,900
November 10, 2025	58.49	58.8	58.8	59.11	57.83	63,807
November 07, 2025	57.95	58	58	58	56.23	72,015
November 06, 2025	57.53	57.56	57.56	58.45	56.75	84,900
November 05, 2025	58.7	57.65	57.65	59.42	57.53	72,728
November 04, 2025	58.99	58.69	58.69	59.48	58.22	69,200
November 03, 2025	59.91	60.18	60.18	60.34	59.02	84,009
October 31, 2025	59.33	59.91	59.91	60.15	58.74	108,600
October 30, 2025	58.6	58.74	58.74	59.51	57.85	88,900
October 29, 2025	58.57	58.64	58.64	59.21	58.14	88,300
October 28, 2025	60.2	58.16	58.16	60.2	57.71	90,507
October 27, 2025	60.2	60.3	60.3	60.81	59.12	83,885
October 24, 2025	59.43	59.54	59.54	60.72	58.94	122,118
October 23, 2025	55.57	58.72	58.72	59.54	55	226,925
October 22, 2025	55.4	56.52	56.52	56.72	55.24	94,420
October 21, 2025	55.13	54.81	54.81	55.44	54	71,934
October 20, 2025	54.4	54.84	54.84	54.97	54.34	73,800
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

Precision Drilling Corporation (PDS) NYSE