Precision Drilling Corporation Common Stock (PDS)

45.74Last Price

+0.33 (0.73%)Change

Precision Drilling Corp is a prominent provider of drilling services and equipment to the oil and gas industry, specializing in contract drilling, operational services, and technology solutions

The company operates a fleet of advanced drilling rigs and offers various support services, including well site construction and maintenance. With a focus on innovation and efficiency, Precision Drilling aims to enhance the performance of its clients' drilling operations while ensuring safety and environmental responsibility. The company serves a diverse range of clients in North America and internationally, positioning itself as a key player in the energy sector.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	45.15	46.75	44.60	45.74	181,810	45.74
3/04/2025	45.55	45.59	43.63	45.41	204,880	45.41
3/03/2025	49.90	50.27	45.56	46.00	231,090	46.00
2/28/2025	50.00	50.14	49.11	49.78	140,734	49.78
2/27/2025	50.65	51.22	50.13	50.13	95,591	50.13
2/26/2025	52.20	52.20	50.53	50.57	114,630	50.57
2/25/2025	53.12	53.61	51.60	51.99	188,729	51.99
2/24/2025	54.24	54.43	53.27	53.44	108,755	53.44
2/21/2025	54.70	54.76	53.46	53.98	171,301	53.98
2/20/2025	55.04	55.21	53.96	54.91	59,055	54.91
2/19/2025	55.27	55.29	54.48	54.83	117,412	54.83
2/18/2025	54.44	55.58	53.95	54.90	201,446	54.90
2/14/2025	56.00	56.04	54.38	54.62	128,135	54.62
2/13/2025	55.38	57.25	53.31	55.76	201,502	55.76
2/12/2025	56.40	57.04	55.99	56.23	77,710	56.23
2/11/2025	56.91	58.11	56.78	56.99	80,842	56.99
2/10/2025	56.61	57.18	56.27	57.07	84,998	57.07
2/07/2025	57.25	57.33	56.00	56.07	116,199	56.07
2/06/2025	57.95	58.04	56.20	56.49	78,718	56.49
2/05/2025	57.56	58.51	57.45	57.85	56,529	57.85
2/04/2025	55.21	58.56	55.21	58.24	112,994	58.24
2/03/2025	57.42	57.65	54.49	55.56	149,073	55.56
1/31/2025	59.52	59.77	58.29	58.29	56,554	58.29
1/30/2025	61.03	61.37	59.57	60.04	80,130	60.04
1/29/2025	59.80	61.16	59.34	61.03	81,657	61.03
1/28/2025	61.30	61.50	59.06	59.74	119,906	59.74
1/27/2025	62.67	62.81	60.66	61.36	70,904	61.36
1/24/2025	63.67	64.24	62.41	63.30	71,553	63.30
1/23/2025	66.00	66.33	63.52	63.66	83,250	63.66
1/22/2025	65.27	66.66	64.59	65.64	67,543	65.64
1/21/2025	66.19	66.19	64.66	65.32	62,807	65.32
1/17/2025	66.33	67.35	65.02	65.37	62,143	65.37
1/16/2025	65.47	66.28	64.69	66.02	70,734	66.02
1/15/2025	65.89	66.08	64.88	65.81	91,668	65.81
1/14/2025	63.90	65.28	63.88	65.17	67,756	65.17
1/13/2025	65.01	66.26	63.76	64.17	58,086	64.17
1/10/2025	64.68	65.54	63.60	64.75	80,576	64.75
1/08/2025	65.77	65.77	63.53	64.12	66,099	64.12
1/07/2025	64.63	67.22	64.19	66.27	105,613	66.27
1/06/2025	64.24	65.45	63.12	63.33	76,380	63.33
1/03/2025	63.47	63.79	62.29	63.70	55,008	63.70
1/02/2025	62.00	63.85	61.89	63.09	66,710	63.09
12/31/2024	59.40	0.00	61.07	61.07	0	61.07
12/30/2024	58.31	59.98	57.62	59.40	59,665	59.40
12/27/2024	57.95	59.00	57.60	57.69	38,059	57.69
12/26/2024	58.32	58.32	57.60	58.13	19,135	58.13
12/24/2024	58.00	58.70	57.48	58.47	22,883	58.47
12/23/2024	56.61	58.20	56.61	57.97	92,591	57.97
12/20/2024	55.33	57.68	55.33	56.58	104,731	56.58
12/19/2024	57.64	58.93	55.92	55.92	66,008	55.92
12/18/2024	58.46	59.17	56.40	56.72	74,191	56.72
12/17/2024	58.27	58.64	57.16	58.46	54,549	58.46
12/16/2024	59.70	60.49	58.96	59.06	70,375	59.06
12/13/2024	61.71	61.71	59.98	60.35	37,705	60.35
12/12/2024	61.21	61.68	60.25	61.33	60,707	61.33
12/11/2024	60.87	61.88	60.51	61.54	46,375	61.54
12/10/2024	61.01	61.31	60.32	60.60	193,751	60.60
12/09/2024	59.79	61.55	59.63	60.44	63,478	60.44
12/06/2024	60.91	60.91	58.32	58.98	62,039	58.98