Precision Drilling Corporation
PDSNYSEEnergy● Active
$97.10
+$4.10(+4.41%)
Market Cap$1.3B
P/E Ratio—
52W High$103.8
52W Low$45.97
Precision Drilling Corporation（PDS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pds · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$103.80
Mar 26, 2026
-6.1% from here
5-Year Low5Y
$28.00
Aug 19, 2021
+248.0% from low
IPO Priceadj.
$164.67
Nov 15, 1996
-40.8% since IPO
1 Year Ago
$48.70
Jun 9, 2025
+100.1% in 1Y
5 Years Ago
$38.68
Jun 8, 2021
+151.9% in 5Y
10 Years Ago
$116.20
Jun 8, 2016
-16.1% in 10Y
Historical Price Data · PDS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $94.58 | $97.75 | $93.29 | $97.39 | $97.39 | 30K | +2.97% |
| Jun 5, 2026 | $98.29 | $98.29 | $92.20 | $93.00 | $93.00 | 113K | -5.38% |
| Jun 4, 2026 | $93.68 | $99.78 | $93.68 | $98.66 | $98.66 | 95K | +5.32% |
| Jun 3, 2026 | $94.15 | $96.08 | $92.35 | $95.01 | $95.01 | 77K | +0.91% |
| Jun 2, 2026 | $91.43 | $93.86 | $91.43 | $93.06 | $93.06 | 85K | +1.78% |
| Jun 1, 2026 | $90.83 | $93.20 | $90.69 | $92.31 | $92.31 | 110K | +1.63% |
| May 29, 2026 | $89.59 | $90.54 | $88.42 | $89.40 | $89.40 | 64K | -0.21% |
| May 28, 2026 | $90.39 | $91.85 | $89.48 | $90.12 | $90.12 | 87K | -0.30% |
| May 27, 2026 | $91.34 | $91.34 | $88.96 | $89.39 | $89.39 | 110K | -2.13% |
| May 26, 2026 | $93.56 | $96.48 | $92.49 | $92.73 | $92.73 | 134K | -0.89% |
| May 22, 2026 | $95.31 | $96.99 | $94.55 | $96.99 | $96.99 | 64K | +1.76% |
| May 21, 2026 | $99.35 | $99.78 | $94.72 | $96.30 | $96.30 | 68K | -3.07% |
| May 20, 2026 | $99.90 | $101.99 | $97.43 | $98.05 | $98.05 | 107K | -1.85% |
| May 19, 2026 | $97.29 | $101.44 | $96.00 | $100.17 | $100.17 | 151K | +2.96% |
| May 18, 2026 | $94.13 | $98.13 | $94.10 | $97.00 | $97.00 | 160K | +3.05% |
| May 15, 2026 | $95.14 | $95.14 | $92.84 | $95.00 | $95.00 | 57K | -0.15% |
| May 14, 2026 | $92.60 | $94.44 | $92.60 | $94.02 | $94.02 | 63K | +1.53% |
| May 13, 2026 | $93.16 | $93.72 | $91.82 | $92.94 | $92.94 | 77K | -0.24% |
| May 12, 2026 | $92.15 | $93.58 | $90.89 | $93.18 | $93.18 | 160K | +1.12% |
| May 11, 2026 | $89.07 | $92.67 | $89.07 | $92.06 | $92.06 | 124K | +3.36% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PDS
Jan 1 → Dec 31 · 6 years2026+35.5%$71.85 → $97.39
+35.5%
2025+15.9%$62.00 → $71.88
+15.9%
2024+11.4%$54.82 → $61.07
+11.4%
2023-28.8%$76.23 → $54.29
-28.8%
2022+109.1%$36.68 → $76.70
+109.1%
2021-8.4%$38.66 → $35.43
-8.4%
Best Year2022 · +109.1%
Worst Year2023 · -28.8%
Positive Years4 / 6
Avg Annual Return+22.5%
6Y Total Return+151.9%
6Y CAGR~+16.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in PDS?
If you invested $1,000 in PDS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$839
Total Return-16.1%
CAGR~-1.7% / yr
Profit$-161
Based on Jun 8, 2016 · $116.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Precision Drilling Corporation（PDS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $97.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PDS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PDS 历史股价FMP 日线复权 OHLCV