NYSE:PDS | Historical Stock Price | PRECISION DRILLING Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.27$18.66$55.55$165.35$492.15$1,464.911996-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.49$43.4746,200——
2020-12-30$16.51$43.5336,800——
2020-12-29$15.89$41.8972,500——
2020-12-28$15.92$41.9787,800——
2020-12-24$15.76$41.5559,000——
2020-12-23$16.19$42.68150,500——
2020-12-22$15.79$41.6394,900——
2020-12-21$16.53$43.58106,500——
2020-12-18$18.45$48.6459,200——
2020-12-17$19.02$50.1473,500——
2020-12-16$19.26$50.7865,800——
2020-12-15$20.31$53.5573,700——
2020-12-14$20.04$52.83117,600——
2020-12-11$21.31$56.18208,500——
2020-12-10$21.66$57.10142,000——
2020-12-09$20.35$53.65172,500——
2020-12-08$21.60$56.95117,100——
2020-12-07$21.68$57.16156,900——
2020-12-04$22.17$58.45148,900——
2020-12-03$20.77$54.7679,500——
2020-12-02$20.83$54.92146,600——
2020-12-01$19.94$52.57150,500——
2020-11-30$19.13$50.43234,900——
2020-11-27$19.82$52.2543,000——
2020-11-25$19.93$52.54216,900——
2020-11-24$19.38$51.09342,300——
2020-11-23$19.67$51.86496,500——
2020-11-20$17.85$47.06277,100——
2020-11-19$18.25$48.11335,800——
2020-11-18$16.87$44.48298,200——
2020-11-17$16.76$44.19120,800——
2020-11-16$17.02$44.87235,800——
2020-11-13$14.97$39.47113,700——
2020-11-12$14.54$38.33111,600——
2020-11-11$14.60$38.4939,075——
2020-11-10$14.80$39.029,910——
2020-11-09$15.00$39.5556,670——
2020-11-06$13.40$35.3313,070——
2020-11-05$13.80$36.3825,290——
2020-11-04$13.20$34.8029,865——
2020-11-03$13.60$35.8616,955——
2020-11-02$13.60$35.8629,850——
2020-10-30$14.20$37.4417,350——
2020-10-29$14.00$36.9153,815——
2020-10-28$14.60$38.4969,635——
2020-10-27$15.40$40.6024,675——
2020-10-26$15.40$40.6052,910——
2020-10-23$16.00$42.1822,405——
2020-10-22$15.60$41.1334,260——
2020-10-21$14.00$36.9119,455——
2020-10-20$14.80$39.0233,565——
2020-10-19$14.40$37.9634,495——
2020-10-16$14.60$38.4910,920——
2020-10-15$14.40$37.9610,385——
2020-10-14$14.20$37.448,170——
2020-10-13$14.80$39.0217,550——
2020-10-12$14.80$39.0214,095——
2020-10-09$15.00$39.5513,390——
2020-10-08$14.60$38.4922,485——
2020-10-07$13.80$36.3818,090——
2020-10-06$13.80$36.3822,595——
2020-10-05$13.40$35.3316,295——
2020-10-02$12.60$33.2227,420——
2020-10-01$12.60$33.2214,150——
2020-09-30$12.80$33.7521,480——
2020-09-29$12.60$33.2211,715——
2020-09-28$12.80$33.756,135——
2020-09-25$12.60$33.227,510——
2020-09-24$12.60$33.2218,720——
2020-09-23$12.60$33.228,670——
2020-09-22$12.80$33.757,005——
2020-09-21$12.80$33.7520,520——
2020-09-18$12.80$33.7518,785——
2020-09-17$13.00$34.279,265——
2020-09-16$13.00$34.2714,135——
2020-09-15$12.60$33.2214,870——
2020-09-14$12.00$31.6416,645——
2020-09-11$12.40$32.697,100——
2020-09-10$12.60$33.2219,935——
2020-09-09$12.80$33.756,495——
2020-09-08$12.60$33.2246,145——
2020-09-04$13.40$35.3312,060——
2020-09-03$13.80$36.3816,425——
2020-09-02$14.00$36.9122,315——
2020-09-01$14.40$37.9619,430——
2020-08-31$14.00$36.9114,825——
2020-08-28$14.00$36.9120,055——
2020-08-27$14.00$36.9124,885——
2020-08-26$14.00$36.9118,755——
2020-08-25$14.80$39.0222,710——
2020-08-24$15.60$41.1321,525——
2020-08-21$15.00$39.5527,760——
2020-08-20$15.00$39.5512,105——
2020-08-19$15.00$39.5511,495——
2020-08-18$15.80$41.6616,895——
2020-08-17$16.20$42.7115,625——
2020-08-14$15.80$41.6613,305——
2020-08-13$15.60$41.1322,060——
2020-08-12$15.80$41.6627,400——
2020-08-11$15.20$40.0770,140——
2020-08-10$14.00$36.9127,515——
2020-08-07$13.40$35.3312,955——
2020-08-06$13.00$34.276,510——
2020-08-05$13.00$34.2719,745——
2020-08-04$12.20$32.1630,115——
2020-08-03$12.80$33.755,685——
2020-07-31$12.60$33.2212,410——
2020-07-30$12.80$33.7512,410——
2020-07-29$13.40$35.3312,075——
2020-07-28$13.20$34.8013,765——
2020-07-27$13.40$35.3324,645——
2020-07-24$13.20$34.8015,255——
2020-07-23$13.00$34.2721,595——
2020-07-22$13.00$34.2710,660——
2020-07-21$12.80$33.7522,155——
2020-07-20$12.40$32.6923,560——
2020-07-17$12.80$33.7511,075——
2020-07-16$13.20$34.8019,375——
2020-07-15$13.60$35.8648,790——
2020-07-14$12.20$32.1623,515——
2020-07-13$11.40$30.0627,155——
2020-07-10$12.20$32.1643,285——
2020-07-09$12.40$32.6925,550——
2020-07-08$13.40$35.3325,890——
2020-07-07$13.80$36.3814,175——
2020-07-06$14.20$37.4448,720——
2020-07-02$14.60$38.4919,725——
2020-07-01$15.20$40.0773,280——
2020-06-30$15.20$40.0734,755——
2020-06-29$14.80$39.0231,030——
2020-06-26$14.00$36.9137,005——
2020-06-25$14.20$37.4423,035——
2020-06-24$14.20$37.4438,265——
2020-06-23$15.40$40.6022,765——
2020-06-22$15.40$40.6023,580——
2020-06-19$15.60$41.1324,260——
2020-06-18$15.40$40.6020,690——
2020-06-17$15.20$40.0732,650——
2020-06-16$16.40$43.2440,240——
2020-06-15$16.20$42.7147,555——
2020-06-12$15.80$41.6647,010——
2020-06-11$15.00$39.5551,665——
2020-06-10$17.00$44.82113,200——
2020-06-09$18.20$47.98115,745——
2020-06-08$19.40$51.15169,215——
2020-06-05$17.20$45.3588,510——
2020-06-04$14.60$38.49115,540——
2020-06-03$13.00$34.2767,845——
2020-06-02$11.60$30.5828,945——
2020-06-01$11.20$29.5329,520——
2020-05-29$11.00$29.0059,670——
2020-05-28$11.20$29.5344,980——
2020-05-27$11.60$30.5843,545——
2020-05-26$11.40$30.0635,560——
2020-05-22$10.80$28.4719,140——
2020-05-21$11.20$29.5337,105——
2020-05-20$11.20$29.5326,785——
2020-05-19$10.60$27.9532,185——
2020-05-18$10.80$28.4737,970——
2020-05-15$10.40$27.4225,730——
2020-05-14$10.40$27.4252,400——
2020-05-13$10.20$26.8970,700——
2020-05-12$11.60$30.5856,980——
2020-05-11$11.60$30.5848,000——
2020-05-08$11.20$29.5335,800——
2020-05-07$10.40$27.4235,155——
2020-05-06$10.60$27.9552,825——
2020-05-05$11.40$30.06119,240——
2020-05-04$10.80$28.4754,245——
2020-05-01$10.00$26.3672,255——
2020-04-30$11.00$29.00212,400——
2020-04-29$9.60$25.31166,360——
2020-04-28$8.00$21.0999,335——
2020-04-27$7.40$19.5183,560——
2020-04-24$7.60$20.04167,435——
2020-04-23$7.20$18.98174,275——
2020-04-22$6.40$16.8743,180——
2020-04-21$5.80$15.2954,090——
2020-04-20$6.20$16.3566,925——
2020-04-17$6.60$17.4050,600——
2020-04-16$6.60$17.4046,830——
2020-04-15$6.80$17.9392,075——
2020-04-14$7.40$19.5189,855——
2020-04-13$7.60$20.04158,580——
2020-04-09$7.00$18.45131,310——
2020-04-08$6.60$17.4051,185——
2020-04-07$6.60$17.4085,345——
2020-04-06$7.00$18.4538,475——
2020-04-03$6.80$17.9373,135——
2020-04-02$7.00$18.45108,785——
2020-04-01$6.20$16.3533,560——
2020-03-31$6.20$16.3570,210——
2020-03-30$6.00$15.8243,330——
2020-03-27$6.00$15.82110,670——
2020-03-26$6.40$16.87113,410——
2020-03-25$6.60$17.4067,765——
2020-03-24$6.60$17.4057,375——
2020-03-23$5.60$14.7643,785——
2020-03-20$6.60$17.40108,255——
2020-03-19$6.40$16.8758,380——
2020-03-18$6.60$17.4048,395——
2020-03-17$7.20$18.9878,225——
2020-03-16$7.60$20.04133,145——
2020-03-13$9.00$23.7369,390——
2020-03-12$8.40$22.1555,640——
2020-03-11$9.80$25.8470,700——
2020-03-10$12.00$31.64109,500——
2020-03-09$11.20$29.53133,905——
2020-03-06$20.80$54.8457,205——
2020-03-05$22.60$59.5843,270——
2020-03-04$23.60$62.2241,955——
2020-03-03$23.80$62.7548,265——
2020-03-02$25.00$65.9192,650——
2020-02-28$24.40$64.3367,565——
2020-02-27$24.60$64.8665,095——
2020-02-26$24.40$64.3337,950——
2020-02-25$23.80$62.7541,260——
2020-02-24$25.80$68.0249,380——
2020-02-21$27.40$72.2428,410——
2020-02-20$29.60$78.0436,235——
2020-02-19$28.60$75.4022,850——
2020-02-18$26.80$70.6627,100——
2020-02-14$27.60$72.7736,600——
2020-02-13$28.40$74.8765,795——
2020-02-12$25.00$65.9139,990——
2020-02-11$24.20$63.8028,560——
2020-02-10$23.60$62.2220,220——
2020-02-07$24.60$64.8620,740——
2020-02-06$24.80$65.3839,265——
2020-02-05$25.40$66.9729,765——
2020-02-04$23.40$61.6934,905——
2020-02-03$23.40$61.6931,285——
2020-01-31$23.40$61.6939,055——
2020-01-30$24.60$64.8634,200——
2020-01-29$24.60$64.8619,670——
2020-01-28$24.40$64.3331,760——
2020-01-27$24.60$64.8636,310——
2020-01-24$25.00$65.9140,200——
2020-01-23$25.00$65.9137,190——
2020-01-22$26.20$69.0747,145——
2020-01-21$27.20$71.7131,545——
2020-01-17$29.20$76.9826,615——
2020-01-16$29.80$78.5726,450——
2020-01-15$29.80$78.5729,210——
2020-01-14$30.60$80.6730,250——
2020-01-13$30.00$79.0938,570——
2020-01-10$31.60$83.3150,570——
2020-01-09$32.20$84.8974,870——
2020-01-08$29.40$77.5146,410——
2020-01-07$30.80$81.2035,080——
2020-01-06$30.60$80.6773,555——
2020-01-03$29.00$76.4643,540——
2020-01-02$28.20$74.3539,285——