Precision Drilling Stock Price History
NYSE: PDSEnergyOil & Gas ProductionUSD
84.14-0.15 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDS price history at a glance
The price history for Precision Drilling (PDS) on this page begins on November 11, 1996, when the stock closed at $164.67; it most recently closed at $84.14 on October 5, 2026. The highest price in this record is $1,052.29, reached on September 19, 2005; the latest close is 92.0% below that peak. Across the 29 complete calendar years in the table, PDS finished higher in 15 and lower in 14. Its best year was 1999 (+127.1%) and its worst was 1998 (-52.0%).
Over roughly 30 years the share price changed -48.9%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, PDS has gained 49.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $1,052.29
- Date of high
- Sep 19, 2005
- Low since 1996
- $5.40
- Date of low
- Mar 16, 2020
- 52-week high
- $103.80
- 52-week low
- $53.48
- Last close
- $84.14
PDS returns
1 week
-0.91%
1 month
-6.45%
3 months
+4.73%
6 months
-8.76%
Year to date
+17.06%
1 year
+49.08%
3 years
+36.37%
5 years
+70.46%
PDS price return, excluding dividends.
PDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 84.14 | +14.20% |
| 2025 | 73.68 | +15.67% |
| 2024 | 63.70 | +17.33% |
| 2023 | 54.29 | -29.22% |
| 2022 | 76.70 | +116.48% |
| 2021 | 35.43 | +114.86% |
| 2020 | 16.49 | -43.14% |
| 2019 | 29.00 | -27.50% |
| 2018 | 40.00 | -33.77% |
| 2017 | 60.40 | -44.59% |
| 2016 | 109.00 | +38.32% |
| 2015 | 78.80 | -34.77% |
| 2014 | 120.80 | -35.12% |
| 2013 | 186.20 | +4.02% |
| 2012 | 179.00 | -12.77% |
| 2011 | 205.20 | +5.88% |
| 2010 | 193.80 | +33.66% |
| 2009 | 145.00 | -9.03% |
| 2008 | 159.40 | -49.13% |
| 2007 | 313.33 | -33.51% |
| 2006 | 471.21 | -29.82% |
| 2005 | 671.41 | +5.10% |
| 2004 | 638.86 | +44.53% |
| 2003 | 442.01 | +30.09% |
| 2002 | 339.78 | +33.07% |
| 2001 | 255.34 | -33.18% |
| 2000 | 382.12 | +46.23% |
| 1999 | 261.32 | +127.07% |
| 1998 | 115.08 | -51.99% |
| 1997 | 239.70 | +34.64% |
| 1996* | 178.03 | +8.11% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
PDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.03 | 84.89 | 83.99 | 84.14 | -0.18% | |
| 84.91 | 85.44 | 84.01 | 84.29 | +0.87% | |
| 84.34 | 86.28 | 81.86 | 83.56 | -1.37% | |
| 87.87 | 88.19 | 84.72 | 84.72 | -3.97% | |
| 85.63 | 89.62 | 83.70 | 88.22 | +3.90% | |
| 83.22 | 85.20 | 82.36 | 84.91 | +1.32% | |
| 81.58 | 83.80 | 81.50 | 83.80 | +4.00% | |
| 79.83 | 82.12 | 79.05 | 80.58 | +1.69% | |
| 78.81 | 79.89 | 78.42 | 79.24 | -1.46% | |
| 83.14 | 83.14 | 80.29 | 80.41 | -1.78% | |
| 82.47 | 82.85 | 81.24 | 81.87 | -1.68% | |
| 83.62 | 84.32 | 82.47 | 83.27 | +0.73% | |
| 82.87 | 84.22 | 82.40 | 82.67 | -0.79% | |
| 83.06 | 84.78 | 82.46 | 83.33 | -0.82% | |
| 86.17 | 86.17 | 82.88 | 84.02 | -4.14% | |
| 86.82 | 88.05 | 86.37 | 87.65 | +0.68% | |
| 87.01 | 88.36 | 86.27 | 87.06 | +1.20% | |
| 88.27 | 88.61 | 85.29 | 86.03 | -3.84% | |
| 87.26 | 89.80 | 87.26 | 89.47 | +3.43% | |
| 90.55 | 90.69 | 85.80 | 86.50 | -3.64% | |
| 88.08 | 90.09 | 88.08 | 89.77 | +0.57% | |
| 92.35 | 92.35 | 88.22 | 89.26 | -0.76% | |
| 91.72 | 92.10 | 89.27 | 89.94 | -0.68% | |
| 92.07 | 92.50 | 89.98 | 90.56 | +0.71% | |
| 91.03 | 92.19 | 88.93 | 89.92 | -2.60% | |
| 94.24 | 94.27 | 91.76 | 92.32 | -1.75% | |
| 91.96 | 94.58 | 90.92 | 93.96 | +1.78% | |
| 91.80 | 92.94 | 91.05 | 92.32 | +0.67% | |
| 92.50 | 93.19 | 90.64 | 91.71 | +1.73% | |
| 90.85 | 91.05 | 89.56 | 90.15 | -0.19% | |
| 86.67 | 90.45 | 86.50 | 90.32 | +4.31% | |
| 87.93 | 87.93 | 85.55 | 86.59 | -0.65% | |
| 85.80 | 88.08 | 85.80 | 87.16 | -0.59% | |
| 90.21 | 90.49 | 86.19 | 87.68 | -4.37% | |
| 89.74 | 92.62 | 88.45 | 91.69 | +2.88% | |
| 88.98 | 90.55 | 87.66 | 89.12 | +1.28% | |
| 89.58 | 89.86 | 87.74 | 87.99 | -0.37% | |
| 88.65 | 89.91 | 87.88 | 88.32 | -0.33% | |
| 85.56 | 88.76 | 84.86 | 88.61 | +4.70% | |
| 83.77 | 85.38 | 83.46 | 84.63 | +2.14% | |
| 81.80 | 84.40 | 81.70 | 82.86 | -1.11% | |
| 82.22 | 83.80 | 81.61 | 83.79 | +0.93% | |
| 81.26 | 83.38 | 81.26 | 83.02 | +2.00% | |
| 77.55 | 81.85 | 77.22 | 81.39 | +7.45% | |
| 76.02 | 77.28 | 75.44 | 75.75 | -1.53% | |
| 76.37 | 78.58 | 75.65 | 76.93 | +2.72% | |
| 77.05 | 77.05 | 74.53 | 74.89 | -1.65% | |
| 75.97 | 77.88 | 75.80 | 76.15 | -1.73% | |
| 75.56 | 77.79 | 75.45 | 77.49 | -0.31% | |
| 76.97 | 78.65 | 76.33 | 77.73 | +2.02% | |
| 73.56 | 76.79 | 73.56 | 76.19 | +4.20% | |
| 79.08 | 79.72 | 71.92 | 73.12 | -6.58% | |
| 79.72 | 80.15 | 78.02 | 78.27 | -2.46% | |
| 82.17 | 83.91 | 80.10 | 80.24 | -5.16% | |
| 84.71 | 86.70 | 84.18 | 84.61 | -1.25% | |
| 86.93 | 88.31 | 84.86 | 85.68 | +0.16% | |
| 85.58 | 86.91 | 85.28 | 85.54 | +1.03% | |
| 83.42 | 84.67 | 82.56 | 84.67 | +2.79% | |
| 83.09 | 83.72 | 82.18 | 82.37 | -1.54% | |
| 82.71 | 83.68 | 81.53 | 83.66 | +2.29% | |
| 81.97 | 83.22 | 81.36 | 81.79 | -0.20% | |
| 83.72 | 83.72 | 79.85 | 81.95 | -1.07% | |
| 83.43 | 85.28 | 81.84 | 82.84 | -0.71% | |
| 82.00 | 84.25 | 82.00 | 83.43 | +3.85% | |
| 81.31 | 81.51 | 79.64 | 80.34 | -0.35% | |
| 80.63 | 81.27 | 79.39 | 80.62 | -0.79% | |
| 79.73 | 81.58 | 79.73 | 81.26 | +3.61% | |
| 76.88 | 78.95 | 76.00 | 78.43 | +3.69% | |
| 76.25 | 78.13 | 75.22 | 75.64 | -0.07% | |
| 75.98 | 77.05 | 75.00 | 75.69 | +0.57% | |
| 76.74 | 78.00 | 74.57 | 75.26 | -1.83% | |
| 77.76 | 78.34 | 76.45 | 76.66 | -0.23% | |
| 77.73 | 79.29 | 76.73 | 76.84 | -1.03% | |
| 78.40 | 79.09 | 77.26 | 77.64 | -1.92% | |
| 76.89 | 79.34 | 76.89 | 79.16 | +2.06% | |
| 81.29 | 81.73 | 77.12 | 77.56 | -6.98% | |
| 83.16 | 84.07 | 83.07 | 83.38 | -0.79% | |
| 83.95 | 84.54 | 82.06 | 84.04 | +0.37% | |
| 85.12 | 85.12 | 81.69 | 83.73 | -2.49% | |
| 87.28 | 88.92 | 85.31 | 85.87 | -1.89% | |
| 88.05 | 89.55 | 86.72 | 87.52 | -2.22% | |
| 90.33 | 91.66 | 88.47 | 89.51 | -6.63% | |
| 96.26 | 97.83 | 94.66 | 95.87 | -0.57% | |
| 97.82 | 98.02 | 94.62 | 96.42 | +0.40% | |
| 94.76 | 97.90 | 94.76 | 96.04 | +2.32% | |
| 96.22 | 96.91 | 91.72 | 93.86 | -3.45% | |
| 94.58 | 98.31 | 93.29 | 97.21 | +4.53% | |
| 98.29 | 98.29 | 92.20 | 93.00 | -5.74% | |
| 93.68 | 99.78 | 93.68 | 98.66 | +3.84% | |
| 94.15 | 96.08 | 92.35 | 95.01 | +2.10% | |
| 91.43 | 93.86 | 91.43 | 93.06 | +0.81% | |
| 90.83 | 93.20 | 90.69 | 92.31 | +3.26% | |
| 89.59 | 90.54 | 88.42 | 89.40 | -0.80% | |
| 90.39 | 91.85 | 89.48 | 90.12 | +0.82% | |
| 91.34 | 91.34 | 88.96 | 89.39 | -3.60% | |
| 93.56 | 96.48 | 92.49 | 92.73 | -4.39% | |
| 95.31 | 96.99 | 94.55 | 96.99 | +0.72% | |
| 99.35 | 99.78 | 94.72 | 96.30 | -1.78% | |
| 99.90 | 101.99 | 97.43 | 98.05 | -2.12% | |
| 97.29 | 101.44 | 96.00 | 100.17 | +3.27% | |
| 94.13 | 98.13 | 94.10 | 97.00 | +2.11% | |
| 95.14 | 95.14 | 92.84 | 95.00 | +1.04% | |
| 92.60 | 94.44 | 92.60 | 94.02 | +1.16% | |
| 93.16 | 93.72 | 91.82 | 92.94 | -0.26% | |
| 92.15 | 93.58 | 90.89 | 93.18 | +1.22% | |
| 89.07 | 92.67 | 89.07 | 92.06 | +4.86% | |
| 89.58 | 89.80 | 87.77 | 87.79 | -2.38% | |
| 90.19 | 90.99 | 87.74 | 89.93 | -1.78% | |
| 91.59 | 92.73 | 91.14 | 91.56 | -3.85% | |
| 94.71 | 95.90 | 93.61 | 95.23 | -0.26% | |
| 95.20 | 96.36 | 93.49 | 95.48 | +0.89% | |
| 92.89 | 96.13 | 92.43 | 94.64 | +1.40% | |
| 97.80 | 97.80 | 90.77 | 93.33 | -8.26% | |
| 99.75 | 102.45 | 99.23 | 101.73 | +2.97% | |
| 97.93 | 99.48 | 97.02 | 98.80 | +2.22% | |
| 96.11 | 97.56 | 95.47 | 96.65 | +1.59% | |
| 91.68 | 95.20 | 89.35 | 95.14 | +3.36% | |
| 89.21 | 92.05 | 89.01 | 92.05 | +3.79% | |
| 87.11 | 88.82 | 87.09 | 88.69 | +2.88% | |
| 83.89 | 86.21 | 83.89 | 86.21 | +3.51% | |
| 84.14 | 85.43 | 83.00 | 83.29 | -0.36% | |
| 87.23 | 87.86 | 82.18 | 83.59 | -5.79% | |
| 88.92 | 90.89 | 88.29 | 88.73 | -0.67% | |
| 89.70 | 90.46 | 88.31 | 89.33 | -0.70% | |
| 92.80 | 92.80 | 89.31 | 89.96 | -3.24% | |
| 92.51 | 94.93 | 92.51 | 92.97 | +0.81% | |
| 91.73 | 93.35 | 91.73 | 92.22 | -0.42% | |
| 93.61 | 95.04 | 91.97 | 92.61 | -0.68% | |
| 90.64 | 93.41 | 88.55 | 93.24 | -2.47% | |
| 95.66 | 97.19 | 94.01 | 95.60 | +0.71% | |
| 93.63 | 95.36 | 92.72 | 94.93 | +0.47% | |
| 96.11 | 96.97 | 93.86 | 94.49 | +1.33% | |
| 97.54 | 98.07 | 92.27 | 93.25 | -5.23% | |
| 98.39 | 101.90 | 96.14 | 98.40 | +0.10% | |
| 102.31 | 102.66 | 97.79 | 98.30 | -2.49% | |
| 102.27 | 103.14 | 100.32 | 100.81 | -0.87% | |
| 102.38 | 103.80 | 101.27 | 101.69 | -0.26% | |
| 100.99 | 102.89 | 100.99 | 101.96 | +0.07% | |
| 101.07 | 103.43 | 100.72 | 101.89 | +1.66% | |
| 95.91 | 101.21 | 93.57 | 100.23 | +1.61% | |
| 97.73 | 99.14 | 96.71 | 98.64 | +0.45% | |
| 96.01 | 101.50 | 96.01 | 98.20 | +2.16% | |
| 94.85 | 97.13 | 94.00 | 96.12 | +1.60% | |
| 93.86 | 95.82 | 93.86 | 94.61 | +1.83% | |
| 92.42 | 94.86 | 91.33 | 92.91 | +0.53% | |
| 91.54 | 93.10 | 90.66 | 92.42 | +0.05% | |
| 93.44 | 93.72 | 91.45 | 92.37 | -1.11% | |
| 91.53 | 93.63 | 90.29 | 93.41 | +2.08% | |
| 91.50 | 93.06 | 90.40 | 91.51 | +0.19% | |
| 89.64 | 93.89 | 88.63 | 91.34 | +1.83% | |
| 88.33 | 90.59 | 87.22 | 89.70 | +1.97% | |
| 88.81 | 89.07 | 86.20 | 87.97 | -0.03% | |
| 87.00 | 89.55 | 87.00 | 88.00 | +0.73% | |
| 89.09 | 89.33 | 85.31 | 87.36 | -2.07% | |
| 89.21 | 91.30 | 87.50 | 89.21 | +2.61% | |
| 86.34 | 87.49 | 85.83 | 86.94 | +1.00% | |
| 85.61 | 87.34 | 85.27 | 86.08 | -0.62% | |
| 88.00 | 88.00 | 85.62 | 86.62 | -1.21% | |
| 88.28 | 88.51 | 86.84 | 87.68 | +0.27% | |
| 88.32 | 89.77 | 86.10 | 87.44 | -0.95% | |
| 88.31 | 90.13 | 87.06 | 88.28 | -1.35% | |
| 90.30 | 92.40 | 88.69 | 89.49 | +0.46% | |
| 88.12 | 89.38 | 87.53 | 89.08 | +2.25% | |
| 86.51 | 89.30 | 85.71 | 87.12 | -0.26% | |
| 82.27 | 87.86 | 82.27 | 87.35 | +5.30% | |
| 91.99 | 91.99 | 81.15 | 82.95 | -7.77% | |
| 88.64 | 90.35 | 87.59 | 89.94 | +3.12% | |
| 88.46 | 88.46 | 86.00 | 87.22 | -1.10% | |
| 87.65 | 89.61 | 87.65 | 88.19 | +1.17% | |
| 83.65 | 88.00 | 83.65 | 87.17 | +4.99% | |
| 82.67 | 83.65 | 80.84 | 83.03 | -0.95% | |
| 81.98 | 84.30 | 81.03 | 83.83 | +2.42% | |
| 80.04 | 82.09 | 79.81 | 81.85 | +3.02% | |
| 77.63 | 80.17 | 77.34 | 79.45 | -0.36% | |
| 81.00 | 81.56 | 78.10 | 79.74 | -2.16% | |
| 80.00 | 81.73 | 79.21 | 81.50 | +3.35% | |
| 79.00 | 79.68 | 77.77 | 78.86 | -0.08% | |
| 78.13 | 79.87 | 78.13 | 78.92 | +1.13% | |
| 77.42 | 78.18 | 76.50 | 78.04 | +2.07% | |
| 76.85 | 77.81 | 76.31 | 76.46 | +0.88% | |
| 76.28 | 76.50 | 75.26 | 75.79 | -1.12% | |
| 74.88 | 77.05 | 74.31 | 76.65 | +3.79% | |
| 73.59 | 75.53 | 73.59 | 73.85 | -0.22% | |
| 74.68 | 74.68 | 73.18 | 74.01 | -0.48% | |
| 74.21 | 75.00 | 73.67 | 74.37 | -0.84% | |
| 74.42 | 76.59 | 74.42 | 75.00 | +1.79% | |
| 71.99 | 74.88 | 71.81 | 73.68 | +3.27% | |
| 71.41 | 71.90 | 70.82 | 71.35 | +0.11% | |
| 73.08 | 73.26 | 70.92 | 71.27 | -1.44% | |
| 71.12 | 73.19 | 70.82 | 72.31 | +2.64% | |
| 71.67 | 72.51 | 70.00 | 70.45 | -1.66% | |
| 72.70 | 73.88 | 71.01 | 71.64 | -0.10% | |
| 75.00 | 75.25 | 71.18 | 71.71 | -2.67% | |
| 71.85 | 74.31 | 71.22 | 73.68 | +2.50% | |
| 72.00 | 72.54 | 71.35 | 71.88 | -0.25% | |
| 71.06 | 72.34 | 71.06 | 72.06 | +2.04% | |
| 69.53 | 71.25 | 69.53 | 70.62 | +1.90% | |
| 69.83 | 69.83 | 68.85 | 69.30 | -0.62% | |
| 68.90 | 70.14 | 68.90 | 69.73 | +0.71% | |
| 68.54 | 69.37 | 67.74 | 69.24 | +1.38% | |
| 70.48 | 71.63 | 68.05 | 68.30 | -2.09% | |
| 69.17 | 70.77 | 69.16 | 69.76 | +0.96% | |
| 68.84 | 69.32 | 67.68 | 69.10 | +1.60% | |
| 67.95 | 68.13 | 66.90 | 68.01 | +1.28% | |
| 67.68 | 68.04 | 66.44 | 67.15 | -1.70% | |
| 69.16 | 69.31 | 67.72 | 68.31 | -0.47% | |
| 70.08 | 71.38 | 68.14 | 68.63 | -2.40% | |
| 70.04 | 71.77 | 69.68 | 70.32 | -0.85% | |
| 69.83 | 71.04 | 67.87 | 70.92 | +1.76% | |
| 67.87 | 69.75 | 67.87 | 69.69 | +2.43% | |
| 67.89 | 69.56 | 67.45 | 68.04 | -0.32% | |
| 66.90 | 69.61 | 66.90 | 68.26 | +1.62% | |
| 66.44 | 67.67 | 66.25 | 67.17 | +0.72% | |
| 64.14 | 67.08 | 63.87 | 66.69 | +4.86% | |
| 62.59 | 63.76 | 61.62 | 63.60 | +1.03% | |
| 61.18 | 63.13 | 60.94 | 62.95 | +1.70% | |
| 60.47 | 62.74 | 60.47 | 61.90 | +2.93% | |
| 59.66 | 60.39 | 59.29 | 60.14 | +1.28% | |
| 57.85 | 59.84 | 56.95 | 59.38 | +2.43% | |
| 56.56 | 58.64 | 56.40 | 57.97 | +1.70% | |
| 56.67 | 57.40 | 56.10 | 57.00 | +0.09% | |
| 58.59 | 60.56 | 56.53 | 56.95 | -2.05% | |
| 58.11 | 58.42 | 57.09 | 58.14 | -0.67% | |
| 57.54 | 58.68 | 57.39 | 58.53 | +1.54% | |
| 58.60 | 59.06 | 57.57 | 57.64 | -1.55% | |
| 56.55 | 58.90 | 56.34 | 58.55 | +2.88% | |
| 58.60 | 59.17 | 56.43 | 56.91 | -3.23% | |
| 60.72 | 61.25 | 58.55 | 58.81 | -2.63% | |
| 58.90 | 60.78 | 58.47 | 60.40 | +2.72% | |
| 58.49 | 59.11 | 57.83 | 58.80 | +1.38% | |
| 57.95 | 58.00 | 56.23 | 58.00 | +0.76% | |
| 57.53 | 58.45 | 56.75 | 57.56 | -0.16% | |
| 58.70 | 59.42 | 57.53 | 57.65 | -1.77% | |
| 58.99 | 59.48 | 58.22 | 58.69 | -2.48% | |
| 59.91 | 60.34 | 59.02 | 60.18 | +0.45% | |
| 59.33 | 60.15 | 58.74 | 59.91 | +1.99% | |
| 58.60 | 59.51 | 57.85 | 58.74 | +0.17% | |
| 58.57 | 59.21 | 58.14 | 58.64 | +0.83% | |
| 60.20 | 60.20 | 57.71 | 58.16 | -3.55% | |
| 60.20 | 60.81 | 59.12 | 60.30 | +1.28% | |
| 59.43 | 60.72 | 58.94 | 59.54 | +1.40% | |
| 55.57 | 59.54 | 55.00 | 58.72 | +3.89% | |
| 55.40 | 56.72 | 55.24 | 56.52 | +3.12% | |
| 55.13 | 55.44 | 54.00 | 54.81 | -0.05% | |
| 54.40 | 54.97 | 54.34 | 54.84 | +1.18% | |
| 54.41 | 54.60 | 53.68 | 54.20 | -0.09% | |
| 55.53 | 56.00 | 54.00 | 54.25 | -2.02% | |
| 55.05 | 55.76 | 54.84 | 55.37 | +1.73% | |
| 54.10 | 54.60 | 53.48 | 54.43 | -0.42% | |
| 54.48 | 55.05 | 53.56 | 54.66 | +2.19% | |
| 56.15 | 56.88 | 53.42 | 53.49 | -5.23% | |
| 57.18 | 57.71 | 56.11 | 56.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDS chart for longer ranges.