Precision Drilling Corporation (PDS) Historical Stock Data
48.10 ↑0.32 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDS is down -0.37% a day on average. There have been 13 days where Precision Drilling Corporation closed green and 17 days where PDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 46.79 | 46.68 | ↓$0.11 (-0.24%) | 45.95 | 47.14 | 85.12K |
| 2025-03-26 | 47.40 | 47.11 | ↓$0.29 (-0.61%) | 46.71 | 47.94 | 89.36K |
| 2025-03-25 | 45.67 | 46.91 | ↑$1.24 (2.72%) | 45.67 | 47.18 | 106.34K |
| 2025-03-24 | 45.57 | 45.97 | ↑$0.40 (0.88%) | 45.30 | 46.29 | 105.35K |
| 2025-03-21 | 44.73 | 44.98 | ↑$0.25 (0.56%) | 44.50 | 45.31 | 58.95K |
| 2025-03-20 | 45.20 | 45.46 | ↑$0.26 (0.58%) | 45.05 | 45.85 | 67.61K |
| 2025-03-19 | 44.51 | 45.53 | ↑$1.02 (2.29%) | 44.51 | 45.81 | 77.49K |
| 2025-03-18 | 45.19 | 44.50 | ↓$0.69 (-1.53%) | 44.21 | 45.24 | 93.35K |
| 2025-03-17 | 45.09 | 45.10 | ↑$0.01 (0.02%) | 44.44 | 45.55 | 127.22K |
| 2025-03-14 | 44.08 | 44.68 | ↑$0.60 (1.36%) | 43.76 | 45.04 | 112.15K |
| 2025-03-13 | 44.55 | 43.37 | ↓$1.18 (-2.65%) | 43.12 | 45.11 | 143.89K |
| 2025-03-12 | 44.31 | 44.47 | ↑$0.16 (0.36%) | 43.68 | 44.73 | 133.10K |
| 2025-03-11 | 44.61 | 43.88 | ↓$0.73 (-1.64%) | 43.00 | 45.22 | 139.55K |
| 2025-03-10 | 46.44 | 44.02 | ↓$2.42 (-5.21%) | 43.35 | 46.44 | 170.94K |
| 2025-03-07 | 46.90 | 46.44 | ↓$0.46 (-0.98%) | 46.32 | 48.22 | 113.20K |
| 2025-03-06 | 45.58 | 46.45 | ↑$0.87 (1.91%) | 45.36 | 47.36 | 215.39K |
| 2025-03-05 | 45.15 | 45.74 | ↑$0.59 (1.31%) | 44.60 | 46.75 | 181.81K |
| 2025-03-04 | 45.55 | 45.41 | ↓$0.14 (-0.31%) | 43.63 | 45.59 | 204.88K |
| 2025-03-03 | 49.90 | 46.00 | ↓$3.90 (-7.82%) | 45.56 | 50.27 | 231.11K |
| 2025-02-28 | 50.00 | 49.78 | ↓$0.22 (-0.44%) | 49.11 | 50.14 | 134.47K |
| 2025-02-27 | 50.65 | 50.13 | ↓$0.52 (-1.03%) | 50.13 | 51.22 | 95.59K |
| 2025-02-26 | 52.20 | 50.57 | ↓$1.63 (-3.12%) | 50.53 | 52.20 | 114.63K |
| 2025-02-25 | 53.12 | 51.99 | ↓$1.13 (-2.13%) | 51.61 | 53.61 | 188.73K |
| 2025-02-24 | 54.24 | 53.44 | ↓$0.80 (-1.47%) | 53.27 | 54.43 | 108.76K |
| 2025-02-21 | 54.70 | 53.98 | ↓$0.72 (-1.32%) | 53.46 | 54.76 | 171.30K |
| 2025-02-20 | 55.04 | 54.91 | ↓$0.13 (-0.24%) | 53.96 | 55.21 | 59.06K |
Create an account or log in to view more rows.
$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
$PDS is going to have a run next month