Precision Drilling Corporation (PDS) Charts

$50.93

$0.11 (0.22%)
Last update: 07/03/25, 10:41:55 AM EST
Day's range
$50.81
Day's range
$51.51

5 DAY PERFORMANCE

+7.72%

1 MONTH PERFORMANCE

+8.11%

3 MONTH PERFORMANCE

+15.77%

6 MONTH PERFORMANCE

-20.24%

YEAR-TO-DATE PERFORMANCE

-16.80%

1 YEAR PERFORMANCE

-27.69%

Precision Drilling Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $51.00 $50.83 (-0.33%) $51.34 $50.65 39.49 K
07/02/2025 $48.17 $50.82 (5.5%) $50.86 $47.96 157.30 K $695.37 M
07/01/2025 $47.25 $47.80 (1.16%) $48.76 $46.44 77.50 K $654.05 M
06/30/2025 $47.20 $47.24 (0.08%) $47.66 $46.69 83.60 K $646.38 M
06/27/2025 $47.25 $47.17 (-0.17%) $47.83 $46.76 92.70 K $645.43 M
06/26/2025 $46.12 $47.01 (1.93%) $47.28 $46.12 109.20 K $643.24 M
06/25/2025 $46.16 $46.11 (-0.11%) $46.67 $45.97 100.94 K $630.92 M
06/24/2025 $47.69 $46.27 (-2.98%) $48.21 $46.20 161.80 K $633.11 M
06/23/2025 $50.64 $48.03 (-5.15%) $50.97 $47.91 202.00 K $657.19 M
06/20/2025 $51.17 $50.54 (-1.23%) $51.17 $50.22 100.70 K $691.54 M
06/18/2025 $51.55 $51.06 (-0.95%) $52.01 $50.47 152.40 K $698.65 M
06/17/2025 $50.98 $51.55 (1.12%) $52.07 $50.77 167.84 K $705.36 M
06/16/2025 $51.02 $50.64 (-0.74%) $51.02 $49.65 122.31 K $692.91 M
06/13/2025 $51.00 $51.14 (0.27%) $51.68 $49.90 167.90 K $699.75 M
06/12/2025 $50.05 $49.96 (-0.18%) $50.63 $49.32 89.75 K $683.60 M
06/11/2025 $50.15 $50.57 (0.84%) $50.79 $49.46 114.34 K $691.95 M
06/10/2025 $49.17 $49.67 (1.02%) $50.61 $49.02 88.92 K $679.63 M
06/09/2025 $48.36 $48.70 (0.7%) $49.47 $48.00 128.80 K $666.36 M
06/06/2025 $46.75 $47.78 (2.2%) $48.32 $46.73 140.50 K $653.77 M
06/05/2025 $46.79 $46.28 (-1.09%) $46.97 $45.98 66.50 K $633.25 M
06/04/2025 $47.10 $46.53 (-1.21%) $47.55 $45.91 88.61 K $636.67 M
06/03/2025 $44.24 $47.00 (6.24%) $47.14 $43.81 95.41 K $643.10 M
06/02/2025 $44.28 $44.16 (-0.27%) $44.89 $43.50 166.70 K $604.24 M
05/30/2025 $42.62 $43.06 (1.03%) $43.27 $42.31 103.00 K $589.19 M
05/29/2025 $42.86 $42.99 (0.3%) $43.17 $42.61 69.60 K $588.23 M
05/28/2025 $43.14 $42.72 (-0.97%) $43.47 $42.54 71.20 K $584.54 M
05/27/2025 $42.60 $42.79 (0.45%) $42.87 $41.95 84.65 K $585.50 M
05/23/2025 $40.39 $42.20 (4.48%) $42.31 $40.39 56.50 K $577.42 M
05/22/2025 $40.98 $41.05 (0.17%) $41.37 $40.45 72.50 K $561.69 M
05/21/2025 $42.13 $41.44 (-1.64%) $42.82 $41.41 85.10 K $567.02 M
05/20/2025 $42.92 $42.45 (-1.1%) $43.28 $42.41 68.70 K $580.84 M
05/19/2025 $42.65 $42.41 (-0.56%) $42.65 $41.85 54.66 K $580.30 M
05/16/2025 $43.77 $43.33 (-1.01%) $43.80 $43.00 62.70 K $592.88 M
05/15/2025 $44.57 $43.85 (-1.62%) $44.57 $43.23 90.93 K $600.00 M
05/14/2025 $45.03 $44.97 (-0.13%) $45.70 $44.77 76.80 K $615.32 M
05/13/2025 $44.69 $45.46 (1.72%) $45.85 $44.47 79.93 K $622.03 M
05/12/2025 $44.15 $44.51 (0.82%) $45.08 $44.01 111.40 K $609.03 M
05/09/2025 $41.50 $42.22 (1.73%) $42.36 $41.25 79.01 K $577.70 M
05/08/2025 $40.34 $41.03 (1.71%) $41.36 $40.18 97.20 K $561.41 M
05/07/2025 $41.25 $39.78 (-3.56%) $41.25 $39.67 98.01 K $544.31 M
05/06/2025 $41.60 $40.89 (-1.71%) $42.02 $40.89 123.15 K $559.50 M
05/05/2025 $42.31 $41.24 (-2.53%) $42.66 $41.24 81.90 K $564.29 M
05/02/2025 $43.87 $43.17 (-1.6%) $44.05 $42.73 100.10 K $590.70 M
05/01/2025 $41.72 $43.01 (3.09%) $43.49 $41.72 110.00 K $588.51 M
04/30/2025 $42.74 $41.72 (-2.39%) $42.74 $41.19 159.70 K $570.85 M
04/29/2025 $42.99 $43.28 (0.67%) $44.00 $42.57 138.03 K $592.20 M
04/28/2025 $43.02 $43.19 (0.4%) $43.48 $42.44 103.33 K $590.97 M
04/25/2025 $42.08 $43.00 (2.19%) $43.14 $42.08 114.82 K $601.23 M
04/24/2025 $42.77 $43.08 (0.72%) $43.55 $42.29 209.63 K $602.34 M
04/23/2025 $43.45 $42.51 (-2.16%) $43.93 $42.06 152.70 K $594.37 M
04/22/2025 $42.92 $43.02 (0.23%) $43.58 $42.23 121.52 K $601.51 M
04/21/2025 $42.93 $42.13 (-1.86%) $42.93 $41.55 85.50 K $589.06 M
04/17/2025 $42.75 $43.46 (1.66%) $43.98 $42.32 123.60 K $607.66 M
04/16/2025 $42.53 $42.15 (-0.89%) $43.34 $41.73 141.01 K $589.34 M
04/15/2025 $41.96 $42.09 (0.31%) $42.59 $41.50 121.41 K $588.50 M
04/14/2025 $43.71 $41.86 (-4.23%) $43.82 $41.20 115.63 K $585.29 M
04/11/2025 $41.37 $42.52 (2.78%) $42.90 $40.62 167.80 K $594.51 M
04/10/2025 $42.04 $40.90 (-2.71%) $42.46 $39.96 264.91 K $571.86 M
04/09/2025 $36.30 $44.11 (21.52%) $44.62 $36.20 339.82 K $616.75 M
04/08/2025 $41.65 $38.04 (-8.67%) $41.66 $37.37 304.10 K $531.88 M
04/07/2025 $37.74 $40.33 (6.86%) $40.91 $36.74 289.04 K $563.89 M
04/04/2025 $42.14 $39.54 (-6.17%) $42.14 $38.38 404.52 K $552.85 M
04/03/2025 $46.00 $43.89 (-4.59%) $46.97 $43.64 395.82 K $613.67 M