Precision Drilling Corporation (PDS) Historical Stock Data
68.63 ↓1.69 (-2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDS is up 0.68% a day on average. There have been 23 days where Precision Drilling Corporation closed green and 7 days where PDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 70.08 | 68.63 | ↓$1.45 (-2.07%) | 68.14 | 71.38 | 106.13K |
| 2025-12-11 | 70.04 | 70.32 | ↑$0.28 (0.40%) | 69.74 | 71.77 | 147.01K |
| 2025-12-10 | 69.83 | 70.92 | ↑$1.09 (1.56%) | 67.87 | 71.04 | 70.79K |
| 2025-12-09 | 67.87 | 69.69 | ↑$1.82 (2.68%) | 67.87 | 69.75 | 70.14K |
| 2025-12-08 | 67.89 | 68.04 | ↑$0.15 (0.22%) | 67.45 | 69.56 | 88.23K |
| 2025-12-05 | 66.90 | 68.26 | ↑$1.36 (2.03%) | 66.90 | 69.61 | 85.65K |
| 2025-12-04 | 66.44 | 67.17 | ↑$0.73 (1.10%) | 66.36 | 67.65 | 81.38K |
| 2025-12-03 | 64.14 | 66.69 | ↑$2.55 (3.98%) | 63.87 | 67.08 | 114.88K |
| 2025-12-02 | 62.59 | 63.60 | ↑$1.01 (1.61%) | 61.62 | 63.76 | 61.26K |
| 2025-12-01 | 61.18 | 62.95 | ↑$1.77 (2.89%) | 61.18 | 63.13 | 33.60K |
| 2025-11-28 | 60.47 | 61.90 | ↑$1.43 (2.36%) | 60.47 | 62.74 | 56.93K |
| 2025-11-26 | 59.66 | 60.14 | ↑$0.48 (0.80%) | 59.29 | 60.39 | 54.27K |
| 2025-11-25 | 57.85 | 59.38 | ↑$1.53 (2.64%) | 56.95 | 59.84 | 58.98K |
| 2025-11-24 | 56.56 | 57.97 | ↑$1.41 (2.49%) | 56.45 | 58.63 | 44.63K |
| 2025-11-21 | 56.67 | 57.00 | ↑$0.33 (0.58%) | 56.10 | 57.28 | 65.80K |
| 2025-11-20 | 58.59 | 56.95 | ↓$1.64 (-2.80%) | 56.53 | 60.54 | 63.45K |
| 2025-11-19 | 58.11 | 58.14 | ↑$0.03 (0.05%) | 57.09 | 58.42 | 64.83K |
| 2025-11-18 | 57.54 | 58.53 | ↑$0.99 (1.72%) | 57.39 | 58.68 | 28.78K |
| 2025-11-17 | 58.60 | 57.64 | ↓$0.96 (-1.64%) | 57.57 | 59.05 | 42K |
| 2025-11-14 | 56.55 | 58.55 | ↑$2.00 (3.54%) | 56.34 | 58.90 | 49.41K |
| 2025-11-13 | 58.60 | 56.91 | ↓$1.69 (-2.88%) | 56.43 | 59.17 | 55.49K |
| 2025-11-12 | 60.72 | 58.81 | ↓$1.91 (-3.15%) | 58.63 | 61.25 | 68.17K |
| 2025-11-11 | 58.90 | 60.40 | ↑$1.50 (2.55%) | 58.47 | 60.78 | 84.29K |
| 2025-11-10 | 58.49 | 58.80 | ↑$0.31 (0.53%) | 57.83 | 59.10 | 52.98K |
| 2025-11-07 | 57.95 | 58.00 | ↑$0.05 (0.09%) | 56.23 | 58.00 | 65.39K |
| 2025-11-06 | 57.53 | 57.56 | ↑$0.03 (0.05%) | 56.75 | 58.45 | 84.87K |
| 2025-11-05 | 58.70 | 57.65 | ↓$1.05 (-1.79%) | 57.53 | 59.42 | 66.04K |
| 2025-11-04 | 58.99 | 58.69 | ↓$0.30 (-0.51%) | 58.40 | 59.46 | 53.67K |
| 2025-11-03 | 59.91 | 60.18 | ↑$0.27 (0.45%) | 59.05 | 60.34 | 70.26K |
| 2025-10-31 | 59.33 | 59.91 | ↑$0.58 (0.98%) | 58.75 | 60.15 | 92.21K |
Create an account or log in to view more rows.
$PDS Any red I see I shall buy
$PDS bought more
$PDS Pack it up boys.
$PDS is it Monday yet?
$PDS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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!