NYSE : PDS
Precision Drilling Corporation — Price history
Energy · Oil & Gas Drilling · Canada
Last price 105.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Precision Drilling Corporation (PDS) closed at 99.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 103.1 | 104.68 | 99.21 | 99.67 | 107,073 | -5.79% |
| 2026-10-30 | 108.49 | 109.02 | 104.7 | 105.8 | 169,852 | -1.75% |
| 2026-10-29 | 104.49 | 112.028 | 104.49 | 107.68 | 220,591 | +2.10% |
| 2026-10-28 | 95.19 | 106.04 | 94.83 | 105.47 | 247,544 | +5.51% |
| 2026-10-27 | 98.51 | 99.97 | 97.45 | 99.96 | 108,027 | +1.17% |
| 2026-10-26 | 95.51 | 99.74 | 95.28 | 98.8 | 100,598 | +4.78% |
| 2026-10-23 | 90.71 | 96.275 | 90.71 | 94.29 | 110,472 | +4.27% |
| 2026-10-22 | 91.9 | 91.905 | 86.44 | 90.43 | 155,331 | -1.50% |
| 2026-10-21 | 91.03 | 92.32 | 90.03 | 91.81 | 101,619 | +0.54% |
| 2026-10-20 | 90.42 | 92.64 | 87.37 | 91.32 | 172,982 | +4.76% |
| 2026-10-19 | 85.29 | 87.275 | 84.96 | 87.17 | 85,816 | +1.82% |
| 2026-10-16 | 84.71 | 85.72 | 84.27 | 85.61 | 59,945 | +2.48% |
| 2026-10-15 | 85.25 | 85.385 | 81.69 | 83.54 | 62,154 | -1.75% |
| 2026-10-14 | 84.72 | 86.18 | 84.38 | 85.03 | 96,229 | -0.48% |
| 2026-10-13 | 84.98 | 86.57 | 84.3 | 85.44 | 54,656 | +1.36% |
| 2026-10-12 | 85.72 | 86.2 | 84.2 | 84.29 | 58,417 | +0.18% |
| 2026-10-09 | 84.03 | 84.93 | 83.985 | 84.14 | 41,091 | -0.18% |
| 2026-10-08 | 84.91 | 85.44 | 84.005 | 84.29 | 74,968 | +0.87% |
| 2026-10-07 | 84.34 | 86.28 | 81.86 | 83.56 | 142,486 | -1.37% |
| 2026-10-06 | 87.87 | 88.19 | 84.72 | 84.72 | 134,286 | -3.97% |
| 2026-10-05 | 85.63 | 89.615 | 83.7 | 88.22 | 108,558 | +3.90% |
| 2026-10-02 | 83.22 | 85.2 | 82.362 | 84.91 | 155,474 | +1.32% |
| 2026-10-01 | 81.58 | 83.8 | 81.5 | 83.8 | 130,781 | +4.00% |
| 2026-09-30 | 79.83 | 82.12 | 79.05 | 80.58 | 170,437 | +1.69% |
| 2026-09-29 | 78.81 | 79.89 | 78.42 | 79.24 | 78,776 | -1.46% |
| 2026-09-28 | 83.14 | 83.14 | 80.29 | 80.41 | 113,477 | -1.78% |
| 2026-09-25 | 82.47 | 82.85 | 81.24 | 81.87 | 68,163 | -1.68% |
| 2026-09-24 | 83.62 | 84.32 | 82.47 | 83.27 | 63,428 | +0.73% |
| 2026-09-23 | 82.87 | 84.22 | 82.4 | 82.67 | 80,316 | -0.79% |
| 2026-09-22 | 83.06 | 84.78 | 82.464 | 83.33 | 52,168 | -0.82% |
| 2026-09-21 | 86.17 | 86.17 | 82.88 | 84.02 | 118,955 | -4.14% |
| 2026-09-18 | 86.82 | 88.05 | 86.365 | 87.65 | 101,809 | +0.68% |
| 2026-09-17 | 87.01 | 88.36 | 86.27 | 87.06 | 73,071 | +1.20% |
| 2026-09-16 | 88.27 | 88.605 | 85.29 | 86.03 | 112,633 | -3.84% |
| 2026-09-15 | 87.26 | 89.8 | 87.26 | 89.47 | 133,140 | +3.43% |
| 2026-09-14 | 90.55 | 90.685 | 85.805 | 86.5 | 133,499 | -3.64% |
| 2026-09-11 | 88.08 | 90.09 | 88.08 | 89.77 | 86,018 | +0.57% |
| 2026-09-10 | 92.35 | 92.35 | 88.22 | 89.26 | 59,157 | -0.76% |
| 2026-09-09 | 91.72 | 92.1 | 89.27 | 89.94 | 51,999 | -0.68% |
| 2026-09-08 | 92.07 | 92.5 | 89.98 | 90.56 | 54,542 | +0.71% |
| 2026-09-04 | 91.03 | 92.19 | 88.93 | 89.92 | 79,328 | -2.60% |
| 2026-09-03 | 94.24 | 94.27 | 91.76 | 92.32 | 98,909 | -1.75% |
| 2026-09-02 | 91.96 | 94.58 | 90.92 | 93.96 | 102,669 | +1.78% |
| 2026-09-01 | 91.8 | 92.94 | 91.05 | 92.32 | 65,474 | +0.67% |
| 2026-08-31 | 92.5 | 93.19 | 90.64 | 91.71 | 74,297 | +1.73% |
| 2026-08-28 | 90.85 | 91.05 | 89.557 | 90.15 | 109,610 | -0.19% |
| 2026-08-27 | 86.67 | 90.445 | 86.495 | 90.32 | 85,393 | +4.31% |
| 2026-08-26 | 87.93 | 87.93 | 85.55 | 86.59 | 64,624 | -0.65% |
| 2026-08-25 | 85.8 | 88.08 | 85.8 | 87.16 | 77,873 | -0.59% |
| 2026-08-24 | 90.21 | 90.49 | 86.19 | 87.68 | 106,812 | -4.37% |
| 2026-08-21 | 89.74 | 92.62 | 88.45 | 91.69 | 156,226 | +2.88% |
| 2026-08-20 | 88.98 | 90.55 | 87.663 | 89.12 | 131,325 | +1.28% |
| 2026-08-19 | 89.58 | 89.86 | 87.735 | 87.99 | 57,558 | -0.37% |
| 2026-08-18 | 88.65 | 89.905 | 87.88 | 88.32 | 79,612 | -0.33% |
| 2026-08-17 | 85.56 | 88.76 | 84.86 | 88.61 | 115,862 | +4.70% |
| 2026-08-14 | 83.77 | 85.38 | 83.455 | 84.63 | 124,898 | +2.14% |
| 2026-08-13 | 81.8 | 84.395 | 81.704 | 82.86 | 146,837 | -1.11% |
| 2026-08-12 | 82.22 | 83.8 | 81.61 | 83.79 | 89,266 | +0.93% |
| 2026-08-11 | 81.26 | 83.38 | 81.26 | 83.02 | 88,599 | +2.00% |
| 2026-08-10 | 77.55 | 81.853 | 77.22 | 81.39 | 242,035 | +7.45% |
| 2026-08-07 | 76.02 | 77.28 | 75.44 | 75.75 | 99,605 | -1.53% |
| 2026-08-06 | 76.37 | 78.58 | 75.65 | 76.93 | 149,781 | +2.72% |
| 2026-08-05 | 77.05 | 77.05 | 74.53 | 74.89 | 98,531 | -1.65% |
| 2026-08-04 | 75.97 | 77.875 | 75.8 | 76.15 | 136,665 | -1.73% |
| 2026-08-03 | 75.56 | 77.79 | 75.445 | 77.49 | 107,751 | -0.31% |
| 2026-07-31 | 76.97 | 78.65 | 76.33 | 77.73 | 89,078 | +2.02% |
| 2026-07-30 | 73.56 | 76.79 | 73.56 | 76.19 | 128,993 | +4.20% |
| 2026-07-29 | 79.08 | 79.72 | 71.92 | 73.12 | 263,248 | -6.58% |
| 2026-07-28 | 79.72 | 80.15 | 78.02 | 78.27 | 100,959 | -2.46% |
| 2026-07-27 | 82.17 | 83.91 | 80.1 | 80.24 | 111,718 | -5.16% |
| 2026-07-24 | 84.71 | 86.7 | 84.175 | 84.61 | 64,361 | -1.25% |
| 2026-07-23 | 86.93 | 88.31 | 84.855 | 85.68 | 77,198 | +0.16% |
| 2026-07-22 | 85.58 | 86.91 | 85.28 | 85.54 | 54,547 | +1.03% |
| 2026-07-21 | 83.42 | 84.67 | 82.56 | 84.67 | 69,405 | +2.79% |
| 2026-07-20 | 83.09 | 83.72 | 82.18 | 82.37 | 52,802 | -1.54% |
| 2026-07-17 | 82.71 | 83.675 | 81.53 | 83.66 | 59,877 | +2.29% |
| 2026-07-16 | 81.97 | 83.215 | 81.36 | 81.79 | 60,134 | -0.20% |
| 2026-07-15 | 83.72 | 83.72 | 79.85 | 81.95 | 78,057 | -1.07% |
| 2026-07-14 | 83.43 | 85.28 | 81.835 | 82.84 | 86,566 | -0.71% |
| 2026-07-13 | 82 | 84.25 | 82 | 83.43 | 85,432 | +3.85% |
| 2026-07-10 | 81.31 | 81.51 | 79.64 | 80.34 | 69,630 | -0.35% |
| 2026-07-09 | 80.63 | 81.27 | 79.39 | 80.62 | 86,585 | -0.79% |
| 2026-07-08 | 79.73 | 81.575 | 79.73 | 81.26 | 111,692 | +3.61% |
| 2026-07-07 | 76.88 | 78.95 | 75.998 | 78.43 | 64,368 | +3.69% |
| 2026-07-06 | 76.25 | 78.13 | 75.22 | 75.64 | 73,615 | -0.07% |
| 2026-07-02 | 75.98 | 77.05 | 75 | 75.69 | 74,161 | +0.57% |
| 2026-07-01 | 76.74 | 78 | 74.565 | 75.26 | 84,388 | -1.83% |
| 2026-06-30 | 77.76 | 78.34 | 76.45 | 76.66 | 111,359 | -0.23% |
| 2026-06-29 | 77.73 | 79.29 | 76.73 | 76.84 | 58,755 | -1.03% |
| 2026-06-26 | 78.4 | 79.09 | 77.26 | 77.64 | 53,775 | -1.92% |
| 2026-06-25 | 76.89 | 79.34 | 76.89 | 79.16 | 75,230 | +2.06% |
| 2026-06-24 | 81.29 | 81.73 | 77.12 | 77.56 | 127,584 | -6.98% |
| 2026-06-23 | 83.16 | 84.07 | 83.065 | 83.38 | 65,830 | -0.79% |
| 2026-06-22 | 83.95 | 84.54 | 82.06 | 84.04 | 69,499 | +0.37% |
| 2026-06-18 | 85.12 | 85.12 | 81.69 | 83.73 | 100,937 | -2.49% |
| 2026-06-17 | 87.28 | 88.92 | 85.31 | 85.87 | 89,803 | -1.89% |
| 2026-06-16 | 88.05 | 89.55 | 86.715 | 87.52 | 79,823 | -2.22% |
| 2026-06-15 | 90.33 | 91.66 | 88.47 | 89.51 | 141,110 | -6.63% |
| 2026-06-12 | 96.26 | 97.83 | 94.66 | 95.87 | 66,635 | -0.57% |
| 2026-06-11 | 97.82 | 98.02 | 94.615 | 96.42 | 106,003 | +0.40% |
| 2026-06-10 | 94.76 | 97.9 | 94.76 | 96.04 | 66,564 | +2.32% |
| 2026-06-09 | 96.22 | 96.91 | 91.72 | 93.86 | 82,653 | -3.45% |
| 2026-06-08 | 94.58 | 98.31 | 93.29 | 97.21 | 123,245 | +4.53% |
| 2026-06-05 | 98.29 | 98.29 | 92.195 | 93 | 105,879 | -5.74% |
| 2026-06-04 | 93.68 | 99.78 | 93.68 | 98.66 | 92,966 | +3.84% |
| 2026-06-03 | 94.15 | 96.08 | 92.35 | 95.01 | 75,700 | +2.10% |
| 2026-06-02 | 91.43 | 93.86 | 91.43 | 93.06 | 71,444 | +0.81% |
| 2026-06-01 | 90.83 | 93.2 | 90.69 | 92.31 | 104,425 | +3.26% |
| 2026-05-29 | 89.59 | 90.54 | 88.42 | 89.4 | 62,983 | -0.80% |
| 2026-05-28 | 90.39 | 91.85 | 89.48 | 90.12 | 82,030 | +0.82% |
| 2026-05-27 | 91.34 | 91.34 | 88.96 | 89.39 | 106,252 | -3.60% |
| 2026-05-26 | 93.56 | 96.48 | 92.485 | 92.73 | 128,048 | -4.39% |
| 2026-05-22 | 95.31 | 96.99 | 94.55 | 96.99 | 62,675 | +0.72% |
| 2026-05-21 | 99.35 | 99.78 | 94.72 | 96.3 | 60,686 | -1.78% |
| 2026-05-20 | 99.9 | 101.99 | 97.425 | 98.05 | 103,193 | -2.12% |
| 2026-05-19 | 97.29 | 101.435 | 96 | 100.17 | 146,865 | +3.27% |
| 2026-05-18 | 94.13 | 98.13 | 94.1 | 97 | 152,336 | +2.11% |
| 2026-05-15 | 95.14 | 95.14 | 92.835 | 95 | 56,928 | +1.04% |
| 2026-05-14 | 92.6 | 94.44 | 92.6 | 94.02 | 62,487 | +1.16% |
| 2026-05-13 | 93.16 | 93.72 | 91.82 | 92.94 | 76,745 | -0.26% |