Precision Drilling Corporation Common Stock (PDS)

58.29Last Price

-1.75 (-2.91%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	56.05	56.16	63,782	56.16
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
12/05/2024	61.12	61.84	60.74	61.28	46,311	61.28
12/04/2024	63.32	63.32	60.19	60.68	53,797	60.68
12/03/2024	63.06	63.16	61.94	62.72	45,882	62.72
12/02/2024	63.11	63.46	61.78	62.41	48,089	62.41
11/29/2024	62.80	63.79	62.80	63.17	34,853	63.17
11/27/2024	62.17	63.20	61.80	62.44	39,635	62.44
11/26/2024	64.31	64.31	61.17	61.60	87,221	61.60
11/25/2024	66.52	66.58	64.01	64.60	64,053	64.60
11/22/2024	66.36	66.71	65.57	66.38	66,120	66.38
11/21/2024	66.00	67.05	65.48	66.13	81,096	66.13
11/20/2024	63.19	65.36	63.07	65.14	100,808	65.14
11/19/2024	62.16	63.32	62.16	62.77	54,744	62.77
11/18/2024	62.90	63.85	62.81	63.03	106,554	63.03
11/15/2024	63.25	64.31	62.04	62.30	69,137	62.30
11/14/2024	62.58	65.15	62.58	63.63	100,978	63.63
11/13/2024	63.50	63.74	61.92	62.23	102,660	62.23
11/12/2024	63.79	64.77	62.88	63.44	107,885	63.44
11/11/2024	63.91	64.39	63.34	64.12	146,551	64.12
11/08/2024	64.58	65.35	63.62	63.91	63,627	63.91
11/07/2024	63.54	65.68	63.54	65.39	68,692	65.39
11/06/2024	63.46	64.33	62.66	64.04	138,062	64.04
11/05/2024	61.87	62.09	60.96	61.91	87,695	61.91
11/04/2024	59.76	61.83	59.76	61.34	107,642	61.34
11/01/2024	60.97	61.16	59.05	59.25	102,221	59.25