Precision Drilling Corporation (PDS) Charts

$53.90

south_east
-$1.01 (-1.84%)
Day's range
$53.46
Day's range
$54.76

5 DAY PERFORMANCE

-1.32%

1 MONTH PERFORMANCE

-17.48%

3 MONTH PERFORMANCE

-18.49%

6 MONTH PERFORMANCE

-21.96%

YEAR-TO-DATE PERFORMANCE

-11.74%

1 YEAR PERFORMANCE

-10.75%

Precision Drilling Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $55.04 $53.82 (-2.22%) $54.76 $53.46 126,091 $756.43 M
02/20/2025 $55.04 $54.91 (-0.24%) $55.21 $53.96 59,055 $767.75 M
02/19/2025 $55.27 $54.83 (-0.8%) $55.29 $54.48 117,412 $766.63 M
02/18/2025 $54.44 $54.90 (0.84%) $55.58 $53.95 201,446 $767.61 M
02/14/2025 $56.00 $54.62 (-2.46%) $56.04 $54.38 128,135 $772.44 M
02/13/2025 $55.38 $55.76 (0.69%) $57.25 $53.31 201,502 $788.56 M
02/12/2025 $56.40 $56.23 (-0.3%) $57.04 $55.99 77,792 $795.20 M
02/11/2025 $56.91 $56.99 (0.14%) $58.11 $56.79 80,844 $805.95 M
02/10/2025 $56.61 $57.07 (0.81%) $57.18 $56.27 85,000 $807.08 M
02/07/2025 $57.25 $56.07 (-2.06%) $57.33 $56.00 116,200 $792.94 M
02/06/2025 $57.95 $56.49 (-2.52%) $58.04 $56.20 78,918 $798.88 M
02/05/2025 $57.56 $57.85 (0.5%) $58.51 $57.45 56,529 $818.11 M
02/04/2025 $55.21 $58.24 (5.49%) $58.56 $55.21 113,000 $823.63 M
02/03/2025 $57.42 $55.56 (-3.24%) $57.65 $54.49 149,100 $785.73 M
01/31/2025 $59.52 $58.29 (-2.07%) $59.77 $58.29 56,554 $824.34 M
01/30/2025 $61.03 $60.04 (-1.62%) $61.37 $59.57 80,130 $849.09 M
01/29/2025 $59.80 $61.03 (2.06%) $61.16 $59.35 81,700 $863.09 M
01/28/2025 $61.30 $59.74 (-2.54%) $61.50 $59.06 119,906 $844.84 M
01/27/2025 $62.67 $61.36 (-2.09%) $62.81 $60.67 70,904 $867.75 M
01/24/2025 $63.67 $63.30 (-0.58%) $64.24 $62.41 71,553 $895.19 M
01/23/2025 $66.00 $63.66 (-3.55%) $66.33 $63.52 83,250 $900.28 M
01/22/2025 $65.27 $65.64 (0.57%) $66.66 $64.59 67,543 $928.28 M
01/21/2025 $66.19 $65.32 (-1.31%) $66.19 $64.66 62,809 $923.76 M
01/17/2025 $66.33 $65.37 (-1.45%) $67.35 $65.02 62,121 $924.46 M
01/16/2025 $65.47 $66.02 (0.84%) $66.28 $64.69 70,734 $933.65 M
01/15/2025 $65.89 $65.81 (-0.12%) $66.08 $64.88 91,700 $930.69 M
01/14/2025 $63.90 $65.17 (1.99%) $65.28 $63.88 67,800 $921.63 M
01/13/2025 $65.01 $64.17 (-1.29%) $66.26 $63.76 58,109 $907.49 M
01/10/2025 $64.68 $64.75 (0.11%) $65.54 $63.60 80,600 $915.69 M
01/08/2025 $65.77 $64.12 (-2.51%) $65.77 $63.53 66,100 $906.79 M
01/07/2025 $64.63 $66.27 (2.54%) $67.22 $64.19 105,613 $937.19 M
01/06/2025 $64.24 $63.33 (-1.42%) $65.45 $63.12 76,400 $895.61 M
01/03/2025 $63.47 $63.70 (0.36%) $63.79 $62.29 55,008 $900.85 M
01/02/2025 $62.00 $63.09 (1.76%) $63.86 $61.89 66,730 $892.22 M
12/31/2024 $59.42 $61.07 (2.78%) $61.77 $59.42 50,800 $863.65 M
12/30/2024 $58.31 $59.40 (1.87%) $59.98 $57.62 59,700 $840.03 M
12/27/2024 $57.95 $57.69 (-0.45%) $59.00 $57.60 38,100 $815.85 M
12/26/2024 $58.32 $58.13 (-0.33%) $58.32 $57.60 19,135 $822.07 M
12/24/2024 $58.00 $58.47 (0.81%) $58.70 $57.48 22,900 $826.88 M
12/23/2024 $56.61 $57.97 (2.4%) $58.21 $56.61 92,600 $819.81 M
12/20/2024 $55.33 $56.58 (2.26%) $57.68 $55.33 104,731 $800.15 M
12/19/2024 $57.64 $55.86 (-3.09%) $58.93 $55.82 74,042 $789.97 M
12/18/2024 $58.46 $56.72 (-2.98%) $59.17 $56.40 74,200 $802.13 M
12/17/2024 $58.27 $58.46 (0.33%) $58.64 $57.16 54,549 $826.74 M
12/16/2024 $59.70 $59.06 (-1.07%) $60.49 $58.96 70,400 $835.23 M
12/13/2024 $61.71 $60.35 (-2.2%) $61.71 $59.99 37,705 $853.47 M
12/12/2024 $61.21 $61.33 (0.2%) $61.68 $60.25 60,707 $867.33 M
12/11/2024 $60.87 $61.54 (1.1%) $61.88 $60.51 46,400 $870.30 M
12/10/2024 $61.01 $60.60 (-0.67%) $61.31 $60.32 193,800 $857.01 M
12/09/2024 $59.79 $60.44 (1.09%) $61.55 $59.63 63,500 $854.74 M
12/06/2024 $60.91 $58.98 (-3.17%) $60.91 $58.32 62,039 $834.10 M
12/05/2024 $61.12 $61.28 (0.26%) $61.84 $60.74 46,311 $866.62 M
12/04/2024 $63.32 $60.68 (-4.17%) $63.32 $60.19 53,819 $858.14 M
12/03/2024 $63.06 $62.72 (-0.54%) $63.16 $61.94 45,900 $886.99 M
12/02/2024 $63.11 $62.41 (-1.11%) $63.46 $61.78 48,100 $882.60 M
11/29/2024 $62.80 $63.17 (0.59%) $63.79 $62.80 34,900 $893.35 M
11/27/2024 $62.17 $62.44 (0.43%) $63.20 $61.80 39,635 $883.03 M
11/26/2024 $64.31 $61.60 (-4.21%) $64.31 $61.17 87,221 $871.15 M
11/25/2024 $66.52 $64.60 (-2.89%) $66.58 $64.01 64,100 $913.57 M
11/22/2024 $66.36 $66.38 (0.03%) $66.71 $65.57 66,120 $938.75 M
11/21/2024 $66.00 $66.13 (0.2%) $67.05 $65.48 81,105 $935.21 M