NYSE:PDS
Precision Drilling Corporation Stock Price (Quote)
$71.12
+1.20 (+1.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.18 | $77.21 | Friday, 3rd May 2024 PDS stock ended at $71.12. This is 1.72% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.35% from a day low at $69.72 to a day high of $71.36. |
| 90 days | $58.07 | $77.21 | |
| 52 weeks | $41.56 | $77.21 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $70.65 | $71.36 | $69.72 | $71.12 | 47 627 |
| May 02, 2024 | $69.78 | $70.44 | $69.12 | $69.92 | 43 183 |
| May 01, 2024 | $70.24 | $70.53 | $68.29 | $68.86 | 74 062 |
| Apr 30, 2024 | $72.66 | $72.66 | $69.97 | $70.18 | 81 958 |
| Apr 29, 2024 | $72.66 | $73.86 | $72.00 | $73.38 | 72 333 |
| Apr 26, 2024 | $69.19 | $72.72 | $69.19 | $72.30 | 123 931 |
| Apr 25, 2024 | $65.98 | $70.41 | $64.73 | $68.78 | 192 582 |
| Apr 24, 2024 | $68.00 | $68.90 | $67.17 | $67.87 | 78 912 |
| Apr 23, 2024 | $65.40 | $68.46 | $64.18 | $68.44 | 116 677 |
| Apr 22, 2024 | $66.43 | $66.95 | $64.93 | $65.83 | 86 083 |
| Apr 19, 2024 | $67.47 | $67.95 | $66.31 | $66.82 | 54 000 |
| Apr 18, 2024 | $68.95 | $68.95 | $67.25 | $67.39 | 46 693 |
| Apr 17, 2024 | $68.30 | $69.36 | $67.12 | $68.23 | 52 257 |
| Apr 16, 2024 | $68.43 | $68.43 | $67.03 | $68.26 | 64 843 |
| Apr 15, 2024 | $70.99 | $70.99 | $67.80 | $68.95 | 79 971 |
| Apr 12, 2024 | $73.73 | $73.81 | $69.86 | $70.66 | 95 282 |
| Apr 11, 2024 | $75.37 | $75.87 | $73.09 | $73.13 | 91 051 |
| Apr 10, 2024 | $74.42 | $75.51 | $72.82 | $75.37 | 58 286 |
| Apr 09, 2024 | $76.87 | $77.21 | $75.30 | $75.52 | 77 455 |
| Apr 08, 2024 | $76.29 | $76.92 | $75.27 | $76.52 | 65 940 |
| Apr 05, 2024 | $75.49 | $76.27 | $74.67 | $76.01 | 71 723 |
| Apr 04, 2024 | $76.49 | $77.05 | $75.08 | $75.13 | 71 330 |
| Apr 03, 2024 | $71.03 | $76.10 | $71.03 | $76.01 | 153 414 |
| Apr 02, 2024 | $68.19 | $71.72 | $67.08 | $70.69 | 113 153 |
| Apr 01, 2024 | $67.60 | $68.01 | $66.52 | $67.72 | 39 316 |
