Precision Drilling Corporation - PDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.31	88.28	88.28	90.13	87.06	93,140
February 19, 2026	90.3	89.49	89.49	92.36	88.69	176,668
February 18, 2026	88.12	89.08	89.08	89.38	87.53	169,800
February 17, 2026	86.51	87.12	87.12	89.3	85.71	212,726
February 13, 2026	82.27	87.35	87.35	87.86	82.27	234,319
February 12, 2026	91.99	82.95	82.95	91.99	81.15	301,900
February 11, 2026	88.64	89.94	89.94	90.35	87.59	152,110
February 10, 2026	88.46	87.22	87.22	88.46	86	116,000
February 09, 2026	87.65	88.19	88.19	89.61	87.65	163,250
February 06, 2026	83.65	87.17	87.17	88	83.65	110,400
February 05, 2026	82.67	83.03	83.03	83.65	80.84	105,700
February 04, 2026	81.98	83.83	83.83	84.3	81.03	112,740
February 03, 2026	80.04	81.85	81.85	82.09	79.81	75,435
February 02, 2026	77.63	79.45	79.45	80.17	77.34	69,748
January 30, 2026	81	79.74	79.74	81.56	78.1	83,600
January 29, 2026	80	81.5	81.5	81.73	79.21	125,100
January 28, 2026	79	78.86	78.86	79.68	77.77	144,021
January 27, 2026	78.13	78.92	78.92	79.86	78.13	103,400
January 26, 2026	77.42	78.04	78.04	78.18	76.5	44,426
January 23, 2026	76.85	76.46	76.46	77.81	76.31	81,308
January 22, 2026	76.28	75.79	75.79	76.5	75.26	52,847
January 21, 2026	74.88	76.65	76.65	77.05	74.31	110,600
January 20, 2026	73.59	73.85	73.85	75.53	73.59	73,536
January 16, 2026	74.68	74.01	74.01	74.68	73.18	48,923
January 15, 2026	74.21	74.37	74.43	75	73.67	40,568
January 14, 2026	74.42	75	75	76.59	74.42	77,806
January 13, 2026	71.99	73.68	73.68	74.88	71.81	76,051
January 12, 2026	71.41	71.35	71.35	71.9	70.82	59,200
January 09, 2026	73.08	71.27	71.27	73.26	70.92	76,403
January 08, 2026	71.12	72.31	72.31	73.19	70.82	66,800
January 07, 2026	71.67	70.45	70.45	72.51	70	59,902
January 06, 2026	72.7	71.64	71.64	73.88	71.01	86,405
January 05, 2026	75	71.71	71.71	75.25	71.18	117,300
January 02, 2026	71.85	73.68	73.68	74.31	71.22	85,637
December 31, 2025	72	71.88	71.88	72.54	71.35	40,300
December 30, 2025	71.06	72.06	72.06	72.33	71.06	65,500
December 29, 2025	69.53	70.62	70.62	71.25	69.53	65,400
December 26, 2025	69.83	69.3	69.3	69.83	68.85	24,411
December 24, 2025	68.9	69.73	69.73	70.14	68.9	51,100
December 23, 2025	68.54	69.24	69.24	69.37	67.74	62,439
December 22, 2025	70.48	68.3	68.3	71.63	68.05	99,285
December 19, 2025	69.17	69.76	69.76	70.77	69.16	98,406
December 18, 2025	68.84	69.1	69.1	69.32	67.68	102,700
December 17, 2025	67.95	68.01	68.01	68.13	66.9	103,000
December 16, 2025	67.68	67.15	67.15	68.04	66.44	185,900
December 15, 2025	69.16	68.31	68.31	69.31	67.72	91,418
December 12, 2025	70.08	68.63	68.63	71.38	68.14	116,600
December 11, 2025	70.04	70.32	70.32	71.77	69.68	152,000
December 10, 2025	69.83	70.92	70.92	71.04	67.87	83,200
December 09, 2025	67.87	69.69	69.69	69.75	67.87	70,137
December 08, 2025	67.89	68.04	68.04	69.56	67.45	95,243
December 05, 2025	66.9	68.26	68.26	69.61	66.9	85,700
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

Precision Drilling Corporation (PDS) NYSE