Precision Drilling Corporation (PDS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.82

-0.57

(-0.85%)

At close: 04:00PM EDT

67.41

+0.59

(+0.89%)

After hours:

05:33PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	67.47	67.95	66.31	66.82	66.82	55,316
18 Apr 2024	68.95	68.95	67.25	67.39	67.39	48,700
17 Apr 2024	68.30	69.36	67.12	68.23	68.23	57,000
16 Apr 2024	68.43	68.43	67.03	68.26	68.26	83,600
15 Apr 2024	70.99	70.99	67.80	68.95	68.95	103,800
12 Apr 2024	73.73	73.87	69.86	70.66	70.66	101,600
11 Apr 2024	75.37	75.86	73.08	73.13	73.13	96,900
10 Apr 2024	74.42	75.51	72.82	75.37	75.37	73,900
09 Apr 2024	76.87	77.21	75.30	75.52	75.52	81,300
08 Apr 2024	76.29	76.92	75.27	76.52	76.52	71,200
05 Apr 2024	75.49	76.27	74.67	76.01	76.01	76,600
04 Apr 2024	76.49	77.14	75.07	75.13	75.13	75,400
03 Apr 2024	71.03	76.18	71.03	76.01	76.01	159,000
02 Apr 2024	68.19	71.72	67.08	70.69	70.69	115,900
01 Apr 2024	67.60	68.02	66.52	67.72	67.72	42,300
28 Mar 2024	67.56	68.05	67.05	67.29	67.29	38,900
27 Mar 2024	66.01	67.02	66.01	66.93	66.93	19,500
26 Mar 2024	67.31	67.31	65.66	65.95	65.95	52,600
25 Mar 2024	64.97	67.18	64.90	66.58	66.58	40,800
22 Mar 2024	65.77	65.90	64.57	64.91	64.91	41,300
21 Mar 2024	67.22	67.54	65.89	65.98	65.98	47,000
20 Mar 2024	66.04	67.23	64.94	67.18	67.18	74,700
19 Mar 2024	65.03	66.15	64.63	66.03	66.03	43,100
18 Mar 2024	64.71	65.98	63.53	65.04	65.04	53,800
15 Mar 2024	63.99	65.26	63.76	64.21	64.21	45,900
14 Mar 2024	62.59	63.94	61.68	63.71	63.71	70,200
13 Mar 2024	61.93	63.20	61.93	62.28	62.28	54,300
12 Mar 2024	62.23	62.23	60.62	61.41	61.41	54,100
11 Mar 2024	61.46	62.51	61.12	62.38	62.38	46,400
08 Mar 2024	62.88	63.47	61.74	62.23	62.23	43,600
07 Mar 2024	62.01	63.65	62.01	63.23	63.23	48,800
06 Mar 2024	61.94	62.96	61.30	62.33	62.33	79,900
05 Mar 2024	61.05	62.26	60.84	61.19	61.19	45,800
04 Mar 2024	60.75	62.14	60.59	60.97	60.97	93,800
01 Mar 2024	60.10	62.74	60.10	61.78	61.78	57,700
29 Feb 2024	59.36	60.44	58.87	59.49	59.49	59,200
28 Feb 2024	60.46	60.84	59.19	59.27	59.27	56,300
27 Feb 2024	60.35	60.72	59.90	60.39	60.39	49,500
26 Feb 2024	59.43	60.54	59.06	59.93	59.93	53,500
23 Feb 2024	59.99	60.76	59.18	59.94	59.94	49,600
22 Feb 2024	60.86	61.77	60.48	60.70	60.70	70,400
21 Feb 2024	59.42	61.83	59.42	60.39	60.39	71,500
20 Feb 2024	62.33	62.33	59.74	59.79	59.79	96,600
16 Feb 2024	62.79	63.17	61.69	63.06	63.06	75,900
15 Feb 2024	60.48	62.97	60.48	62.68	62.68	131,700
14 Feb 2024	61.80	62.34	60.04	60.28	60.28	87,500
13 Feb 2024	63.74	63.74	60.42	61.15	61.15	165,300
12 Feb 2024	63.39	65.38	63.39	64.26	64.26	123,800
09 Feb 2024	64.61	64.61	63.29	63.92	63.92	100,600
08 Feb 2024	61.51	64.22	61.51	63.94	63.94	96,100
07 Feb 2024	62.61	62.61	60.08	61.66	61.66	136,400
06 Feb 2024	65.00	65.63	61.06	62.33	62.33	327,100
05 Feb 2024	60.00	60.45	58.07	58.96	58.96	133,100
02 Feb 2024	60.28	61.00	58.90	59.56	59.56	126,500
01 Feb 2024	62.66	63.40	60.35	60.71	60.71	77,600
31 Jan 2024	63.45	63.45	61.79	61.88	61.88	93,400
30 Jan 2024	59.85	63.39	59.56	63.20	63.20	135,800
29 Jan 2024	60.96	61.22	59.78	61.06	61.06	79,300
26 Jan 2024	60.93	61.99	59.90	61.34	61.34	77,400
25 Jan 2024	61.65	62.00	59.07	60.59	60.59	85,700
24 Jan 2024	58.71	61.37	58.71	60.79	60.79	117,300
23 Jan 2024	57.36	59.34	57.36	58.09	58.09	98,400
22 Jan 2024	55.58	58.38	55.25	57.59	57.59	176,600
19 Jan 2024	53.33	55.77	53.08	55.61	55.61	93,800
18 Jan 2024	53.57	54.00	53.00	53.67	53.67	52,200
17 Jan 2024	53.42	53.89	52.61	53.20	53.20	79,400
16 Jan 2024	55.37	56.19	54.09	54.45	54.45	88,000
12 Jan 2024	55.79	56.09	54.23	54.93	54.93	75,400
11 Jan 2024	53.65	54.80	52.66	54.70	54.70	103,900
10 Jan 2024	53.20	53.69	52.29	53.64	53.64	74,400
09 Jan 2024	53.58	53.58	52.39	52.60	52.60	54,400
08 Jan 2024	53.63	54.16	51.53	53.58	53.58	115,500
05 Jan 2024	53.26	54.99	52.84	54.82	54.82	140,900
04 Jan 2024	53.57	53.77	51.81	52.02	52.02	74,700
03 Jan 2024	52.56	53.65	51.80	52.93	52.93	71,700
02 Jan 2024	54.82	54.82	52.17	52.40	52.40	57,300
29 Dec 2023	54.63	54.63	54.09	54.29	54.29	53,100
28 Dec 2023	54.27	55.13	53.91	54.31	54.31	92,400
27 Dec 2023	55.45	55.67	54.59	54.59	54.59	92,400
26 Dec 2023	54.56	55.85	54.25	55.21	55.21	112,700
22 Dec 2023	54.76	55.09	53.91	53.99	53.99	45,100
21 Dec 2023	53.94	54.31	53.59	54.00	54.00	38,300
20 Dec 2023	54.46	55.40	53.86	53.90	53.90	61,900
19 Dec 2023	54.00	54.54	53.35	54.52	54.52	53,200
18 Dec 2023	54.95	55.67	53.42	53.79	53.79	64,100
15 Dec 2023	54.64	54.64	53.06	53.80	53.80	55,600
14 Dec 2023	53.54	54.97	53.54	54.66	54.66	112,000
13 Dec 2023	50.04	52.48	49.67	52.32	52.32	135,100
12 Dec 2023	51.00	51.39	49.68	49.73	49.73	97,800
11 Dec 2023	52.62	52.89	51.23	51.52	51.52	64,000
08 Dec 2023	53.35	53.96	52.81	52.85	52.85	65,900
07 Dec 2023	52.57	53.48	52.12	52.60	52.60	118,000
06 Dec 2023	54.12	54.83	52.59	52.64	52.64	106,800
05 Dec 2023	56.76	57.20	54.75	54.76	54.76	71,500
04 Dec 2023	57.18	57.42	56.50	57.19	57.19	54,900
01 Dec 2023	57.80	59.11	57.59	57.77	57.77	51,800
30 Nov 2023	58.39	59.73	57.21	57.80	57.80	93,600
29 Nov 2023	57.70	58.07	56.78	57.79	57.79	79,100
28 Nov 2023	58.73	58.73	56.98	57.06	57.06	86,000
27 Nov 2023	58.87	59.08	58.05	58.30	58.30	79,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,280.48+1,124.82(+1.13%)

Precision Drilling Corporation (PDS)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,280.48
+1,124.82(+1.13%)