Precision Drilling Corporation Common Stock (PDS)

Historical Prices For Precision Drilling Corporation Common Stock (PDS)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	57.91	58.37	56.60	56.77	49,873	56.77
9/04/2025	57.45	58.46	56.71	58.28	45,259	58.28
9/03/2025	58.22	58.36	57.20	57.37	58,665	57.37
9/02/2025	57.51	58.79	56.76	58.67	59,228	58.67
8/29/2025	56.43	57.91	56.43	57.83	72,675	57.83
8/28/2025	56.80	57.23	56.31	56.40	72,756	56.40
8/27/2025	56.15	57.15	55.90	57.04	76,394	57.04
8/26/2025	56.38	57.03	55.91	55.99	74,762	55.99
8/25/2025	57.15	57.37	56.80	56.81	61,857	56.81
8/22/2025	54.73	57.45	54.41	57.21	78,232	57.21
8/21/2025	53.46	54.52	52.87	54.44	38,293	54.44
8/20/2025	53.40	53.66	52.53	53.47	52,249	53.47
8/19/2025	54.00	54.47	53.19	53.32	66,957	53.32
8/18/2025	53.95	54.76	53.49	54.40	103,935	54.40
8/15/2025	54.92	55.06	53.92	54.03	44,810	54.03
8/14/2025	55.52	55.52	54.44	55.04	41,905	55.04
8/13/2025	56.05	56.09	54.67	55.59	52,973	55.59
8/12/2025	54.76	56.44	54.76	55.78	111,244	55.78
8/11/2025	55.25	55.42	54.17	54.68	93,191	54.68
8/08/2025	55.07	55.39	54.22	54.90	56,579	54.90
8/07/2025	54.70	55.48	54.13	54.52	90,937	54.52
8/06/2025	55.18	56.00	53.90	54.22	95,722	54.22
8/05/2025	54.07	54.80	53.53	54.75	72,445	54.75
8/04/2025	54.19	55.08	53.17	53.58	47,502	53.58
8/01/2025	56.04	56.38	53.62	54.18	76,603	54.18
7/31/2025	55.81	57.07	55.16	56.32	129,196	56.32
7/30/2025	55.00	56.80	53.04	56.02	245,964	56.02
7/29/2025	53.36	53.36	52.02	52.60	81,661	52.60
7/28/2025	52.49	53.56	52.49	53.33	85,316	53.33
7/25/2025	52.87	52.87	51.63	51.98	73,338	51.98
7/24/2025	53.00	53.78	52.52	52.82	80,588	52.82
7/23/2025	51.65	53.11	51.37	53.09	159,172	53.09
7/22/2025	49.33	51.32	49.33	51.07	81,553	51.07
7/21/2025	51.43	51.56	49.30	49.49	77,426	49.49
7/18/2025	52.19	52.30	51.15	51.15	93,836	51.15
7/17/2025	49.94	51.78	49.94	51.42	129,640	51.42
7/16/2025	49.96	50.23	48.59	50.18	86,241	50.18
7/15/2025	49.80	50.06	49.40	49.72	110,565	49.72
7/14/2025	50.00	50.06	49.06	49.78	68,636	49.78
7/11/2025	50.93	51.21	50.50	50.65	47,080	50.65
7/10/2025	50.92	51.49	50.46	51.22	65,466	51.22
7/09/2025	51.85	52.24	50.99	51.09	63,304	51.09
7/08/2025	49.53	52.31	49.53	51.79	130,238	51.79
7/07/2025	50.04	50.94	48.98	49.66	91,835	49.66
7/03/2025	51.00	51.51	50.40	50.53	85,273	50.53
7/02/2025	48.17	50.55	47.96	50.82	157,294	50.82
7/01/2025	47.25	48.76	46.44	47.80	77,487	47.80
6/30/2025	47.20	47.66	46.69	47.24	83,595	47.24
6/27/2025	47.25	47.83	46.76	47.17	92,683	47.17
6/26/2025	46.12	47.28	46.12	47.01	109,159	47.01
6/25/2025	46.16	46.67	45.97	46.11	100,940	46.11
6/24/2025	47.69	48.21	46.20	46.27	161,795	46.27
6/23/2025	50.64	50.97	47.91	48.03	201,968	48.03
6/20/2025	51.17	51.17	50.22	50.54	100,662	50.54
6/18/2025	51.55	52.01	50.47	51.06	152,382	51.06
6/17/2025	50.98	52.07	50.77	51.55	167,835	51.55
6/16/2025	51.02	51.02	49.65	50.64	122,304	50.64
6/13/2025	51.00	51.68	49.90	51.14	167,852	51.14
6/12/2025	50.05	50.63	49.31	49.96	89,746	49.96
6/11/2025	50.15	50.79	49.45	50.57	114,336	50.57
6/10/2025	49.17	50.61	49.02	49.67	88,920	49.67
6/09/2025	48.36	49.47	48.22	48.70	128,760	48.70
6/06/2025	46.75	48.31	46.73	47.78	140,488	47.78