PDS | PRECISION DRIL | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

PRECISION DRIL (PDS)

NYSE

$94.22-$0.07 (-0.07%)

Price as of Oct 23, 2026 7:38 PM EDT

$1.1B
Market Cap
58.36%
1-Year Change
Oil & Gas Drilling
Industry

1 Month
+14.06%

Low Price$79.24

High Price$94.29
3 Months
+10.05%

Low Price$73.12

High Price$94.29
1 Year
+58.36%

Low Price$56.91

High Price$101.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	90.71	96.28	90.71	94.29	+4.27%	110,472
10/22/2026	91.90	91.91	86.44	90.43	-1.50%	155,331
10/21/2026	91.03	92.32	90.03	91.81	+0.54%	101,619
10/20/2026	90.42	92.64	87.37	91.32	+4.76%	172,982
10/19/2026	85.29	87.28	84.96	87.17	+1.82%	85,816
10/16/2026	84.71	85.72	84.27	85.61	+2.48%	60,924
10/15/2026	85.25	85.39	81.69	83.54	-1.75%	65,234
10/14/2026	84.72	86.18	84.38	85.03	-0.48%	97,109
10/13/2026	84.98	86.57	84.30	85.44	+1.36%	56,012
10/12/2026	85.72	86.20	84.20	84.29	+0.18%	58,418
10/09/2026	84.03	84.93	83.99	84.14	-0.18%	43,622
10/08/2026	84.91	85.44	84.01	84.29	+0.87%	78,468
10/07/2026	84.34	86.28	81.86	83.56	-1.37%	144,864
10/06/2026	87.87	88.19	84.72	84.72	-3.97%	136,240
10/05/2026	85.63	89.62	83.70	88.22	+3.90%	110,419
10/02/2026	83.22	85.20	82.36	84.91	+1.32%	155,474
10/01/2026	81.58	83.80	81.50	83.80	+4.00%	130,782
09/30/2026	79.83	82.12	79.05	80.58	+1.69%	170,438
09/29/2026	78.81	79.89	78.42	79.24	-1.46%	92,322
09/28/2026	83.14	83.14	80.29	80.41	-1.78%	113,478
09/25/2026	82.47	82.85	81.24	81.87	-1.68%	68,171
09/24/2026	83.62	84.32	82.47	83.27	+0.73%	63,429
09/23/2026	82.87	84.22	82.40	82.67	-0.79%	80,317
09/22/2026	83.06	84.78	82.46	83.33	-0.82%	52,169
09/21/2026	86.17	86.17	82.88	84.02	-4.14%	121,348
09/18/2026	86.82	88.05	86.37	87.65	+0.68%	101,815
09/17/2026	87.01	88.36	86.27	87.06	+1.20%	73,072
09/16/2026	88.27	88.61	85.29	86.03	-3.84%	116,725
09/15/2026	87.26	89.80	87.26	89.47	+3.43%	145,514
09/14/2026	90.55	90.69	85.80	86.50	-3.64%	133,499
09/11/2026	88.08	90.09	88.08	89.77	+0.57%	203,924
09/10/2026	92.35	92.35	88.22	89.26	-0.76%	64,191
09/09/2026	91.72	92.10	89.27	89.94	-0.68%	53,910
09/08/2026	92.07	92.50	89.98	90.56	+0.71%	56,735
09/04/2026	91.03	92.19	88.93	89.92	-2.60%	82,709
09/03/2026	94.24	94.27	91.76	92.32	-1.75%	98,910
09/02/2026	91.96	94.58	90.92	93.96	+1.78%	102,671
09/01/2026	91.80	92.94	91.05	92.32	+0.67%	70,232
08/31/2026	92.50	93.19	90.64	91.71	+1.73%	81,155
08/28/2026	90.85	91.05	89.56	90.15	-0.19%	111,743
08/27/2026	86.67	90.45	86.50	90.32	+4.31%	85,394
08/26/2026	87.93	87.93	85.55	86.59	-0.65%	69,325
08/25/2026	85.80	88.08	85.80	87.16	-0.59%	86,318
08/24/2026	90.21	90.49	86.19	87.68	-4.37%	106,812
08/21/2026	89.74	92.62	88.45	91.69	+2.88%	156,230
08/20/2026	88.98	90.55	87.66	89.12	+1.28%	131,325
08/19/2026	89.58	89.86	87.74	87.99	-0.37%	64,140
08/18/2026	88.65	89.91	87.88	88.32	-0.33%	85,659
08/17/2026	85.56	88.76	84.86	88.61	+4.70%	126,065
08/14/2026	83.77	85.38	83.46	84.63	+2.14%	130,738
08/13/2026	81.80	84.40	81.70	82.86	-1.11%	147,038
08/12/2026	82.22	83.80	81.61	83.79	+0.93%	113,282
08/11/2026	81.26	83.38	81.26	83.02	+2.00%	88,882
08/10/2026	77.55	81.85	77.22	81.39	+7.45%	245,077
08/07/2026	76.02	77.28	75.44	75.75	-1.53%	107,274
08/06/2026	76.37	78.58	75.65	76.93	+2.72%	150,860
08/05/2026	77.05	77.05	74.53	74.89	-1.65%	132,868
08/04/2026	75.97	77.88	75.80	76.15	-1.73%	197,139
08/03/2026	75.56	77.79	75.45	77.49	-0.31%	107,753
07/31/2026	76.97	78.65	76.33	77.73	+2.02%	164,901
07/30/2026	73.56	76.79	73.56	76.19	+4.20%	151,369
07/29/2026	79.08	79.72	71.92	73.12	-6.58%	315,980
07/28/2026	79.72	80.15	78.02	78.27	-2.46%	154,555
07/28/2026	-$0.37 Earnings
07/27/2026	82.17	83.91	80.10	80.24	-5.16%	118,143
07/24/2026	84.71	86.70	84.18	84.61	-1.25%	121,861
07/23/2026	86.93	88.31	84.86	85.68	+0.16%	78,657
07/22/2026	85.58	86.91	85.28	85.54	+1.03%	57,588
07/21/2026	83.42	84.67	82.56	84.67	+2.79%	70,724
07/20/2026	83.09	83.72	82.18	82.37	-1.54%	54,833
07/17/2026	82.71	83.68	81.53	83.66	+2.29%	60,220
07/16/2026	81.97	83.22	81.36	81.79	-0.20%	62,894
07/15/2026	83.72	83.72	79.85	81.95	-1.07%	87,397
07/14/2026	83.43	85.28	81.84	82.84	-0.71%	98,167
07/13/2026	82.00	84.25	82.00	83.43	+3.85%	101,349
07/10/2026	81.31	81.51	79.64	80.34	-0.35%	70,884
07/09/2026	80.63	81.27	79.39	80.62	-0.79%	103,240
07/08/2026	79.73	81.58	79.73	81.26	+3.61%	113,987
07/07/2026	76.88	78.95	76.00	78.43	+3.69%	75,069
07/06/2026	76.25	78.13	75.22	75.64	-0.07%	78,827
07/02/2026	75.98	77.05	75.00	75.69	+0.57%	76,800
07/01/2026	76.74	78.00	74.57	75.26	-1.83%	84,563
06/30/2026	77.76	78.34	76.45	76.66	-0.23%	119,274
06/29/2026	77.73	79.29	76.73	76.84	-1.03%	70,065
06/26/2026	78.40	79.09	77.26	77.64	-1.92%	59,109
06/25/2026	76.89	79.34	76.89	79.16	+2.06%	80,918
06/24/2026	81.29	81.73	77.12	77.56	-6.98%	134,464
06/23/2026	83.16	84.07	83.07	83.38	-0.79%	68,802
06/22/2026	83.95	84.54	82.06	84.04	+0.37%	76,512
06/18/2026	85.12	85.12	81.69	83.73	-2.49%	104,899
06/17/2026	87.28	88.92	85.31	85.87	-1.89%	100,770
06/16/2026	88.05	89.55	86.72	87.52	-2.22%	94,105
06/15/2026	90.33	91.66	88.47	89.51	-6.63%	165,974
06/12/2026	96.26	97.83	94.66	95.87	-0.57%	74,222
06/11/2026	97.82	98.02	94.62	96.42	+0.40%	184,250
06/10/2026	94.76	97.90	94.76	96.04	+2.32%	148,212
06/09/2026	96.22	96.91	91.72	93.86	-3.45%	87,230
06/08/2026	94.58	98.31	93.29	97.21	+4.53%	126,993
06/05/2026	98.29	98.29	92.20	93.00	-5.74%	112,512
06/04/2026	93.68	99.78	93.68	98.66	+3.84%	94,782