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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.43$93.4123,300——
2021-12-30$35.01$92.3040,900——
2021-12-29$34.06$89.8035,600——
2021-12-28$34.77$91.6711,700——
2021-12-27$35.44$93.4330,300——
2021-12-23$34.74$91.5926,000——
2021-12-22$34.62$91.2727,700——
2021-12-21$34.32$90.48122,900——
2021-12-20$30.75$81.0794,300——
2021-12-17$31.48$82.9974,200——
2021-12-16$33.08$87.2182,900——
2021-12-15$33.37$87.9867,800——
2021-12-14$31.75$83.7140,200——
2021-12-13$32.59$85.9237,100——
2021-12-10$34.27$90.3542,200——
2021-12-09$34.03$89.7236,900——
2021-12-08$34.55$91.0929,300——
2021-12-07$33.52$88.3725,300——
2021-12-06$31.96$84.2647,700——
2021-12-03$31.37$82.7038,500——
2021-12-02$32.33$85.2443,600——
2021-12-01$31.52$83.1085,200——
2021-11-30$31.87$84.0265,400——
2021-11-29$33.50$88.3225,900——
2021-11-26$33.70$88.8533,600——
2021-11-24$35.36$93.2222,900——
2021-11-23$35.05$92.4134,000——
2021-11-22$34.56$91.1143,400——
2021-11-19$35.10$92.5473,900——
2021-11-18$36.69$96.7337,100——
2021-11-17$37.44$98.7124,300——
2021-11-16$38.65$101.9024,900——
2021-11-15$38.86$102.4546,100——
2021-11-12$39.55$104.2746,200——
2021-11-11$39.83$105.0129,400——
2021-11-10$40.82$107.6245,800——
2021-11-09$42.88$113.0546,000——
2021-11-08$42.05$110.8641,500——
2021-11-05$43.24$114.0041,800——
2021-11-04$42.96$113.2657,600——
2021-11-03$43.75$115.3437,000——
2021-11-02$43.62$115.0027,800——
2021-11-01$44.36$116.9526,600——
2021-10-29$44.26$116.6942,300——
2021-10-28$45.24$119.2748,000——
2021-10-27$44.71$117.8737,400——
2021-10-26$46.82$123.4443,900——
2021-10-25$45.91$121.0439,800——
2021-10-22$44.85$118.2478,100——
2021-10-21$45.33$119.51173,800——
2021-10-20$49.11$129.4731,800——
2021-10-19$48.76$128.5548,700——
2021-10-18$47.90$126.2843,300——
2021-10-15$49.36$130.1343,000——
2021-10-14$48.32$127.3955,300——
2021-10-13$45.70$120.4839,500——
2021-10-12$47.08$124.1285,300——
2021-10-11$45.48$119.9025,500——
2021-10-08$45.03$118.7256,100——
2021-10-07$43.18$113.8447,600——
2021-10-06$41.97$110.6575,600——
2021-10-05$41.90$110.4743,400——
2021-10-04$41.84$110.3138,100——
2021-10-01$40.96$107.9922,700——
2021-09-30$40.41$106.5423,800——
2021-09-29$40.19$105.9638,200——
2021-09-28$39.42$103.9364,900——
2021-09-27$39.12$103.1463,900——
2021-09-24$36.51$96.2640,700——
2021-09-23$35.13$92.6225,900——
2021-09-22$34.47$90.8839,300——
2021-09-21$32.61$85.9722,800——
2021-09-20$33.22$87.5831,300——
2021-09-17$34.14$90.0120,300——
2021-09-16$34.21$90.1914,600——
2021-09-15$34.58$91.1732,700——
2021-09-14$33.69$88.8228,500——
2021-09-13$35.51$93.6231,300——
2021-09-10$33.28$87.7429,300——
2021-09-09$33.40$88.0620,100——
2021-09-08$32.64$86.0514,000——
2021-09-07$32.79$86.4520,900——
2021-09-03$33.51$88.3521,500——
2021-09-02$34.08$89.8532,600——
2021-09-01$31.85$83.9719,700——
2021-08-31$32.60$85.9517,400——
2021-08-30$31.93$84.1824,500——
2021-08-27$32.61$85.9732,300——
2021-08-26$31.16$82.1525,700——
2021-08-25$31.13$82.0734,200——
2021-08-24$31.74$83.6849,000——
2021-08-23$30.48$80.3639,300——
2021-08-20$29.64$78.1426,900——
2021-08-19$28.98$76.4062,500——
2021-08-18$29.99$79.0754,100——
2021-08-17$30.39$80.1250,100——
2021-08-16$30.34$79.9953,200——
2021-08-13$31.59$83.2822,500——
2021-08-12$32.50$85.6822,400——
2021-08-11$33.00$87.0024,600——
2021-08-10$32.92$86.7929,900——
2021-08-09$31.36$82.6863,200——
2021-08-06$33.06$87.1623,000——
2021-08-05$32.49$85.6634,900——
2021-08-04$31.75$83.7139,900——
2021-08-03$33.52$88.3767,800——
2021-08-02$32.55$85.8221,600——
2021-07-30$33.28$87.7438,900——
2021-07-29$33.52$88.3730,700——
2021-07-28$33.53$88.4052,700——
2021-07-27$33.67$88.7743,200——
2021-07-26$35.13$92.6264,800——
2021-07-23$33.10$87.2762,500——
2021-07-22$34.08$89.85144,700——
2021-07-21$34.29$90.4063,900——
2021-07-20$32.54$85.7989,400——
2021-07-19$31.62$83.36117,000——
2021-07-16$34.69$91.4683,800——
2021-07-15$35.86$94.54124,300——
2021-07-14$37.32$98.39157,800——
2021-07-13$40.98$108.0459,100——
2021-07-12$41.82$110.2641,500——
2021-07-09$41.61$109.7063,000——
2021-07-08$40.27$106.1756,800——
2021-07-07$39.53$104.2270,000——
2021-07-06$41.70$109.9472,800——
2021-07-02$41.74$110.04140,300——
2021-07-01$43.79$115.45113,300——
2021-06-30$41.70$109.9452,400——
2021-06-29$42.17$111.1897,300——
2021-06-28$39.87$105.1187,900——
2021-06-25$39.86$105.09142,800——
2021-06-24$40.24$106.09108,300——
2021-06-23$40.89$107.80228,600——
2021-06-22$38.31$101.0034,900——
2021-06-21$38.54$101.6153,800——
2021-06-18$37.04$97.6571,100——
2021-06-17$37.29$98.31152,700——
2021-06-16$39.82$104.9863,300——
2021-06-15$40.16$105.8888,100——
2021-06-14$39.31$103.64122,300——
2021-06-11$37.90$99.9241,300——
2021-06-10$37.31$98.3656,200——
2021-06-09$37.29$98.3166,500——
2021-06-08$38.68$101.98116,400——
2021-06-07$36.67$96.68146,600——
2021-06-04$39.24$103.45186,200——
2021-06-03$37.04$97.65160,700——
2021-06-02$35.45$93.46148,900——
2021-06-01$32.98$86.9570,200——
2021-05-28$31.66$83.4725,000——
2021-05-27$31.51$83.0728,900——
2021-05-26$31.43$82.8635,800——
2021-05-25$30.81$81.2358,400——
2021-05-24$31.25$82.3930,400——
2021-05-21$30.66$80.8341,800——
2021-05-20$30.39$80.1269,900——
2021-05-19$29.65$78.1750,800——
2021-05-18$30.09$79.3387,500——
2021-05-17$29.32$77.3054,900——
2021-05-14$28.10$74.0889,700——
2021-05-13$26.97$71.1071,300——
2021-05-12$26.65$70.26104,500——
2021-05-11$25.53$67.31212,800——
2021-05-10$26.75$70.52171,100——
2021-05-07$28.00$73.82115,500——
2021-05-06$27.45$72.3779,200——
2021-05-05$27.26$71.8791,000——
2021-05-04$25.99$68.5252,900——
2021-05-03$25.68$67.7065,700——
2021-04-30$25.70$67.7645,700——
2021-04-29$26.81$70.6844,900——
2021-04-28$26.80$70.6645,500——
2021-04-27$24.89$65.6230,400——
2021-04-26$24.90$65.6570,700——
2021-04-23$24.92$65.7062,600——
2021-04-22$25.44$67.07102,600——
2021-04-21$26.48$69.8167,800——
2021-04-20$26.50$69.87108,800——
2021-04-19$27.66$72.9290,300——
2021-04-16$27.76$73.1959,500——
2021-04-15$27.61$72.7974,600——
2021-04-14$26.68$70.34109,100——
2021-04-13$25.24$66.5453,900——
2021-04-12$24.88$65.5968,500——
2021-04-09$24.28$64.0179,600——
2021-04-08$24.47$64.5162,400——
2021-04-07$24.41$64.35105,400——
2021-04-06$23.03$60.7298,700——
2021-04-05$22.95$60.5181,900——
2021-04-01$23.20$61.1688,300——
2021-03-31$21.61$56.9796,100——
2021-03-30$20.94$55.2147,500——
2021-03-29$20.92$55.1563,300——
2021-03-26$21.39$56.3983,500——
2021-03-25$20.68$54.52117,900——
2021-03-24$20.23$53.33117,900——
2021-03-23$20.10$52.99114,300——
2021-03-22$21.18$55.84105,900——
2021-03-19$21.95$57.87123,600——
2021-03-18$21.36$56.31196,500——
2021-03-17$23.76$62.64105,700——
2021-03-16$23.74$62.59302,400——
2021-03-15$26.17$69.00232,300——
2021-03-12$27.33$72.0583,200——
2021-03-11$27.86$73.45206,900——
2021-03-10$26.52$69.92162,300——
2021-03-09$25.36$66.8688,600——
2021-03-08$25.69$67.73122,800——
2021-03-05$25.62$67.55167,800——
2021-03-04$23.20$61.16170,500——
2021-03-03$22.24$58.6364,000——
2021-03-02$22.60$59.58104,100——
2021-03-01$23.28$61.3898,000——
2021-02-26$23.13$60.9898,800——
2021-02-25$23.94$63.1297,700——
2021-02-24$24.82$65.4486,200——
2021-02-23$23.31$61.45111,600——
2021-02-22$24.40$64.33111,800——
2021-02-19$23.05$60.7761,000——
2021-02-18$22.98$60.58123,700——
2021-02-17$24.38$64.28171,400——
2021-02-16$24.08$63.48114,400——
2021-02-12$24.16$63.70110,700——
2021-02-11$22.66$59.74145,700——
2021-02-10$22.66$59.74202,500——
2021-02-09$25.16$66.33118,900——
2021-02-08$24.30$64.0688,300——
2021-02-05$24.11$63.5688,000——
2021-02-04$23.23$61.24110,100——
2021-02-03$22.69$59.82136,400——
2021-02-02$20.54$54.15124,100——
2021-02-01$19.85$52.3379,600——
2021-01-29$19.50$51.4196,800——
2021-01-28$20.26$53.4144,900——
2021-01-27$20.50$54.0572,500——
2021-01-26$20.29$53.4977,100——
2021-01-25$20.79$54.8166,000——
2021-01-22$20.89$55.0748,200——
2021-01-21$21.29$56.1391,900——
2021-01-20$22.13$58.3499,000——
2021-01-19$22.20$58.53122,900——
2021-01-15$23.10$60.90166,300——
2021-01-14$24.93$65.73217,200——
2021-01-13$24.20$63.80111,600——
2021-01-12$23.68$62.43106,100——
2021-01-11$22.59$59.5681,800——
2021-01-08$22.81$60.14159,100——
2021-01-07$20.62$54.36106,200——
2021-01-06$19.28$50.83109,800——
2021-01-05$19.21$50.65132,200——
2021-01-04$16.58$43.7144,500——