NYSE:PDS Stock Quote

Last Price45.36

Change-1.32 (-2.83%)

Precision Drilling Corp is a prominent provider of drilling services and equipment to the oil and gas industry, specializing in contract drilling, operational services, and technology solutions

The company operates a fleet of advanced drilling rigs and offers various support services, including well site construction and maintenance. With a focus on innovation and efficiency, Precision Drilling aims to enhance the performance of its clients' drilling operations while ensuring safety and environmental responsibility. The company serves a diverse range of clients in North America and internationally, positioning itself as a key player in the energy sector.

Date Range:

2024-12-29 - 2025-03-29

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	46.47	46.47	45.26	45.36	124,089	45.36
3/27/2025	46.79	47.14	45.95	46.68	85,117	46.68
3/26/2025	47.40	47.94	46.71	47.11	89,357	47.11
3/25/2025	45.67	47.18	45.67	46.91	106,335	46.91
3/24/2025	45.57	46.29	45.30	45.97	105,352	45.97
3/21/2025	44.73	45.31	44.49	44.98	58,950	44.98
3/20/2025	45.20	45.85	45.05	45.46	67,612	45.46
3/19/2025	44.51	45.80	44.51	45.53	77,488	45.53
3/18/2025	45.19	45.24	44.21	44.50	93,347	44.50
3/17/2025	45.09	45.55	44.44	45.10	127,222	45.10
3/14/2025	44.08	45.04	43.76	44.68	112,149	44.68
3/13/2025	44.55	45.11	43.12	43.37	143,887	43.37
3/12/2025	44.31	44.73	43.68	44.47	133,099	44.47
3/11/2025	44.61	45.22	43.00	43.88	139,553	43.88
3/10/2025	46.44	46.44	43.35	44.02	170,935	44.02
3/07/2025	46.90	48.22	46.32	46.44	113,203	46.44
3/06/2025	45.58	47.35	45.36	46.45	215,374	46.45
3/05/2025	45.15	46.75	44.60	45.74	181,810	45.74
3/04/2025	45.55	45.59	43.63	45.41	204,880	45.41
3/03/2025	49.90	50.27	45.56	46.00	231,090	46.00
2/28/2025	50.00	50.14	49.11	49.78	140,734	49.78
2/27/2025	50.65	51.22	50.13	50.13	95,591	50.13
2/26/2025	52.20	52.20	50.53	50.57	114,630	50.57
2/25/2025	53.12	53.61	51.60	51.99	188,729	51.99
2/24/2025	54.24	54.43	53.27	53.44	108,755	53.44
2/21/2025	54.70	54.76	53.46	53.98	171,301	53.98
2/20/2025	55.04	55.21	53.96	54.91	59,055	54.91
2/19/2025	55.27	55.29	54.48	54.83	117,412	54.83
2/18/2025	54.44	55.58	53.95	54.90	201,446	54.90
2/14/2025	56.00	56.04	54.38	54.62	128,135	54.62
2/13/2025	55.38	57.25	53.31	55.76	201,502	55.76
2/12/2025	56.40	57.04	55.99	56.23	77,710	56.23
2/11/2025	56.91	58.11	56.78	56.99	80,842	56.99
2/10/2025	56.61	57.18	56.27	57.07	84,998	57.07
2/07/2025	57.25	57.33	56.00	56.07	116,199	56.07
2/06/2025	57.95	58.04	56.20	56.49	78,718	56.49
2/05/2025	57.56	58.51	57.45	57.85	56,529	57.85
2/04/2025	55.21	58.56	55.21	58.24	112,994	58.24
2/03/2025	57.42	57.65	54.49	55.56	149,073	55.56
1/31/2025	59.52	59.77	58.29	58.29	56,554	58.29
1/30/2025	61.03	61.37	59.57	60.04	80,130	60.04
1/29/2025	59.80	61.16	59.34	61.03	81,657	61.03
1/28/2025	61.30	61.50	59.06	59.74	119,906	59.74
1/27/2025	62.67	62.81	60.66	61.36	70,904	61.36
1/24/2025	63.67	64.24	62.41	63.30	71,553	63.30
1/23/2025	66.00	66.33	63.52	63.66	83,250	63.66
1/22/2025	65.27	66.66	64.59	65.64	67,543	65.64
1/21/2025	66.19	66.19	64.66	65.32	62,807	65.32
1/17/2025	66.33	67.35	65.02	65.37	62,143	65.37
1/16/2025	65.47	66.28	64.69	66.02	70,734	66.02
1/15/2025	65.89	66.08	64.88	65.81	91,668	65.81
1/14/2025	63.90	65.28	63.88	65.17	67,756	65.17
1/13/2025	65.01	66.26	63.76	64.17	58,086	64.17
1/10/2025	64.68	65.54	63.60	64.75	80,576	64.75
1/08/2025	65.77	65.77	63.53	64.12	66,099	64.12
1/07/2025	64.63	67.22	64.19	66.27	105,613	66.27
1/06/2025	64.24	65.45	63.12	63.33	76,380	63.33
1/03/2025	63.47	63.79	62.29	63.70	55,008	63.70
1/02/2025	62.00	63.85	61.89	63.09	66,710	63.09
12/31/2024	59.40	0.00	61.07	61.07	0	61.07
12/30/2024	58.31	59.98	57.62	59.40	59,665	59.40