Precision Drilling Corporation (PDS) Historical Stock Data
42.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDS is up 0.28% a day on average. There have been 16 days where Precision Drilling Corporation closed green and 14 days where PDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 41.50 | 42.22 | ↑$0.72 (1.73%) | 41.25 | 42.36 | 79.01K |
| 2025-05-08 | 40.34 | 41.03 | ↑$0.69 (1.71%) | 40.19 | 41.36 | 97.17K |
| 2025-05-07 | 41.25 | 39.78 | ↓$1.47 (-3.56%) | 39.67 | 41.25 | 98.01K |
| 2025-05-06 | 41.60 | 40.89 | ↓$0.71 (-1.71%) | 40.89 | 42.00 | 123.15K |
| 2025-05-05 | 42.31 | 41.24 | ↓$1.07 (-2.53%) | 41.24 | 42.66 | 74.48K |
| 2025-05-02 | 43.87 | 43.17 | ↓$0.70 (-1.60%) | 42.73 | 44.05 | 100.07K |
| 2025-05-01 | 41.72 | 43.01 | ↑$1.29 (3.09%) | 41.72 | 43.49 | 109.96K |
| 2025-04-30 | 42.74 | 41.72 | ↓$1.02 (-2.39%) | 41.19 | 42.74 | 159.69K |
| 2025-04-29 | 42.99 | 43.28 | ↑$0.29 (0.67%) | 42.59 | 44.00 | 138.03K |
| 2025-04-28 | 43.02 | 43.19 | ↑$0.17 (0.40%) | 42.44 | 43.48 | 103.33K |
| 2025-04-25 | 42.08 | 43.00 | ↑$0.92 (2.19%) | 42.08 | 43.14 | 108.71K |
| 2025-04-24 | 42.77 | 43.08 | ↑$0.31 (0.72%) | 42.29 | 43.55 | 209.63K |
| 2025-04-23 | 43.45 | 42.54 | ↓$0.91 (-2.09%) | 42.07 | 43.93 | 152.69K |
| 2025-04-22 | 42.92 | 43.02 | ↑$0.10 (0.23%) | 42.23 | 43.57 | 121.52K |
| 2025-04-21 | 42.93 | 42.13 | ↓$0.80 (-1.86%) | 41.55 | 42.93 | 85.48K |
| 2025-04-17 | 42.75 | 43.46 | ↑$0.71 (1.66%) | 42.32 | 43.98 | 123.58K |
| 2025-04-16 | 42.53 | 42.15 | ↓$0.38 (-0.89%) | 41.73 | 43.34 | 141.01K |
| 2025-04-15 | 41.96 | 42.09 | ↑$0.13 (0.31%) | 41.50 | 42.59 | 121.36K |
| 2025-04-14 | 43.71 | 41.86 | ↓$1.85 (-4.23%) | 41.20 | 43.82 | 115.63K |
| 2025-04-11 | 41.37 | 42.52 | ↑$1.15 (2.78%) | 40.62 | 42.90 | 167.75K |
| 2025-04-10 | 42.04 | 40.90 | ↓$1.14 (-2.71%) | 39.96 | 42.46 | 264.91K |
| 2025-04-09 | 36.30 | 44.11 | ↑$7.81 (21.52%) | 36.20 | 44.62 | 339.82K |
| 2025-04-08 | 41.65 | 38.04 | ↓$3.61 (-8.67%) | 37.37 | 41.66 | 304.06K |
| 2025-04-07 | 37.74 | 40.33 | ↑$2.59 (6.86%) | 36.75 | 40.91 | 289.04K |
| 2025-04-04 | 42.14 | 39.54 | ↓$2.60 (-6.17%) | 38.38 | 42.14 | 404.52K |
| 2025-04-03 | 46.00 | 43.89 | ↓$2.11 (-4.59%) | 43.64 | 46.97 | 395.82K |
| 2025-04-02 | 46.93 | 48.10 | ↑$1.17 (2.49%) | 46.93 | 48.15 | 226.14K |
| 2025-04-01 | 46.18 | 47.78 | ↑$1.60 (3.46%) | 45.42 | 48.04 | 203.83K |
| 2025-03-31 | 44.82 | 46.62 | ↑$1.80 (4.02%) | 44.33 | 46.97 | 270.45K |
| 2025-03-28 | 46.47 | 45.36 | ↓$1.11 (-2.39%) | 45.26 | 46.47 | 124.09K |
Create an account or log in to view more rows.
$PDS breaking out of this wedge sooner than later
$PDS bull flag
breakout!
$PDS keep inchin
$PDS this sell-off is meh.
$PDS Up! Up! Up! Up! Up! Up! Up!
$PDS I'm not afraid.
I'm long
And I'm strong..........
$PDS what happened
$PDS lock and load
$PDS added
$PDS if your selling dont regret it later