PDBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	36.87	37.19	36.87	37.15	37.15	1.36%	52,087
Jan 28, 2025	36.34	36.70	36.33	36.65	36.65	0.71%	22,598
Jan 27, 2025	36.39	36.39	36.13	36.39	36.39	0.14%	32,825
Jan 24, 2025	36.24	36.37	36.20	36.34	36.34	0.11%	19,699
Jan 23, 2025	36.13	36.42	36.12	36.30	36.30	0.17%	31,200
Jan 22, 2025	36.00	36.24	35.97	36.24	36.24	1.09%	33,869
Jan 21, 2025	35.79	35.85	35.64	35.85	35.85	1.16%	29,740
Jan 17, 2025	35.32	35.48	35.32	35.44	35.44	1.17%	19,630
Jan 16, 2025	35.26	35.36	35.01	35.03	35.03	-1.32%	22,106
Jan 15, 2025	35.49	35.68	35.49	35.50	35.50	0.14%	43,235
Jan 14, 2025	35.52	35.61	35.44	35.45	35.45	-0.42%	3,119
Jan 13, 2025	35.06	35.61	35.06	35.60	35.60	1.22%	30,246
Jan 10, 2025	34.85	35.24	34.85	35.17	35.17	0.31%	65,547
Jan 8, 2025	34.87	35.06	34.61	35.06	35.06	-0.51%	22,713
Jan 7, 2025	35.21	35.35	35.20	35.24	35.24	0.23%	40,721
Jan 6, 2025	35.43	35.67	35.15	35.16	35.16	-0.14%	4,475
Jan 3, 2025	35.17	35.27	35.05	35.21	35.21	-0.54%	8,991
Jan 2, 2025	35.38	35.47	35.16	35.40	35.40	-0.03%	20,323
Dec 31, 2024	35.15	35.41	35.05	35.41	35.41	0.97%	14,114
Dec 30, 2024	35.07	35.13	34.95	35.07	35.07	1.80%	17,846
Dec 27, 2024	34.90	34.92	34.40	34.45	34.45	-1.29%	27,114
Dec 26, 2024	34.84	35.11	34.83	34.90	34.90	-0.99%	19,758
Dec 24, 2024	35.17	35.38	35.13	35.25	35.25	0.23%	6,231
Dec 23, 2024	35.40	35.40	35.03	35.17	35.17	-11.63%	273,110
Dec 20, 2024	40.00	40.03	39.71	39.80	35.19	0.63%	54,952
Dec 19, 2024	40.17	40.17	39.45	39.55	34.97	-1.52%	71,012
Dec 18, 2024	40.23	40.35	40.03	40.16	35.51	0.40%	48,294
Dec 17, 2024	39.99	40.05	39.82	40.00	35.37	-0.25%	19,162
Dec 16, 2024	40.42	40.42	40.03	40.10	35.46	0.49%	34,850
Dec 13, 2024	39.84	39.96	39.72	39.91	35.28	0.67%	12,620
Dec 12, 2024	39.89	39.90	39.58	39.64	35.05	-	89,136
Dec 11, 2024	39.63	39.78	39.57	39.64	35.05	-0.48%	17,791
Dec 10, 2024	39.92	39.99	39.77	39.83	35.22	0.66%	21,020
Dec 9, 2024	39.68	39.68	39.22	39.57	34.99	0.53%	17,563
Dec 6, 2024	39.08	39.36	39.08	39.36	34.80	0.92%	10,897
Dec 5, 2024	38.77	39.00	38.77	39.00	34.48	1.62%	10,841
Dec 4, 2024	38.34	38.42	38.28	38.38	33.93	0.51%	5,145
Dec 3, 2024	38.23	38.28	38.18	38.19	33.76	-0.25%	68,485
Dec 2, 2024	38.37	38.40	38.24	38.28	33.85	-0.91%	23,073
Nov 29, 2024	38.85	38.85	38.61	38.63	34.16	-0.54%	3,187
Nov 27, 2024	38.82	38.92	38.77	38.84	34.34	0.52%	5,196
Nov 26, 2024	38.35	38.70	38.35	38.64	34.16	0.82%	4,701
Nov 25, 2024	38.54	38.54	38.27	38.33	33.89	-0.12%	5,612
Nov 22, 2024	38.21	38.44	38.21	38.37	33.93	0.81%	30,590
Nov 21, 2024	37.95	38.06	37.92	38.06	33.65	0.11%	10,479
Nov 20, 2024	37.78	38.12	37.78	38.02	33.62	0.49%	4,667
Nov 19, 2024	37.53	37.91	37.53	37.84	33.45	0.50%	14,955
Nov 18, 2024	37.44	37.65	37.44	37.65	33.28	0.25%	4,451
Nov 15, 2024	37.49	37.58	37.45	37.55	33.20	0.51%	2,884
Nov 14, 2024	37.41	37.54	37.36	37.36	33.03	0.73%	11,615
Nov 13, 2024	37.08	37.12	37.03	37.09	32.79	0.27%	19,049
Nov 12, 2024	36.89	37.00	36.85	36.99	32.71	0.65%	7,859
Nov 11, 2024	36.50	36.75	36.43	36.75	32.49	0.16%	4,122
Nov 8, 2024	36.92	36.99	36.69	36.69	32.44	-1.16%	11,214
Nov 7, 2024	37.16	37.16	37.08	37.12	32.82	2.40%	7,919
Nov 6, 2024	36.06	36.36	36.06	36.25	32.05	-0.90%	4,605
Nov 5, 2024	36.69	36.69	36.51	36.58	32.34	0.03%	4,104
Nov 4, 2024	36.73	36.73	36.55	36.57	32.33	-0.05%	10,096
Nov 1, 2024	36.81	36.81	36.50	36.59	32.35	-0.57%	27,690
Oct 31, 2024	36.79	36.80	36.65	36.80	32.54	0.14%	1,672
Oct 30, 2024	36.60	36.75	36.57	36.75	32.49	0.49%	3,112
Oct 29, 2024	36.50	36.59	36.48	36.57	32.33	1.16%	3,327
Oct 28, 2024	36.08	36.15	35.96	36.15	31.96	0.56%	3,261
Oct 25, 2024	36.00	36.02	35.89	35.95	31.79	0.36%	5,657
Oct 24, 2024	36.25	36.25	35.81	35.82	31.67	-1.35%	18,434
Oct 23, 2024	36.20	36.39	36.20	36.31	32.10	-0.14%	3,894
Oct 22, 2024	36.18	36.47	36.18	36.36	32.15	-0.52%	7,205
Oct 21, 2024	36.62	36.65	36.54	36.55	32.32	-0.19%	3,219
Oct 18, 2024	36.86	36.94	36.62	36.62	32.38	-1.05%	5,130
Oct 17, 2024	36.95	37.17	36.84	37.01	32.72	-0.16%	24,640
Oct 16, 2024	37.47	37.47	37.07	37.07	32.78	-1.07%	9,109
Oct 15, 2024	37.14	37.54	37.06	37.47	33.13	0.50%	3,676
Oct 14, 2024	37.40	37.52	37.24	37.29	32.97	-0.60%	6,247
Oct 11, 2024	37.61	37.61	37.45	37.51	33.17	0.62%	4,476
Oct 10, 2024	36.86	37.28	36.86	37.28	32.96	1.17%	7,234
Oct 9, 2024	36.69	36.94	36.69	36.85	32.58	0.60%	52,563
Oct 8, 2024	36.59	36.63	36.36	36.63	32.39	0.66%	16,155
Oct 7, 2024	36.28	36.39	36.27	36.39	32.17	-0.68%	1,980
Oct 4, 2024	36.68	36.76	36.62	36.64	32.40	-0.79%	28,661
Oct 3, 2024	36.93	36.93	36.93	36.93	32.65	0.27%	370
Oct 2, 2024	36.77	36.91	36.74	36.83	32.56	-0.05%	4,172
Oct 1, 2024	36.94	37.00	36.80	36.85	32.58	-2.07%	17,430
Sep 30, 2024	37.48	37.70	37.48	37.63	33.27	-1.77%	22,804
Sep 27, 2024	38.17	38.35	38.10	38.31	33.87	0.34%	3,974
Sep 26, 2024	38.63	39.09	38.18	38.18	33.76	0.50%	4,527
Sep 25, 2024	37.60	38.00	37.60	37.99	33.59	0.74%	5,840
Sep 24, 2024	37.67	37.75	37.62	37.71	33.34	0.72%	4,140
Sep 23, 2024	37.34	37.49	37.27	37.44	33.10	1.93%	32,685
Sep 20, 2024	36.83	36.83	36.59	36.73	32.48	-0.65%	4,526
Sep 19, 2024	37.08	37.08	36.94	36.97	32.69	-0.11%	3,049
Sep 18, 2024	36.82	37.07	36.82	37.01	32.72	0.87%	6,361
Sep 17, 2024	36.39	36.77	36.39	36.69	32.44	0.19%	15,639
Sep 16, 2024	36.78	36.87	36.46	36.62	32.38	0.45%	7,496
Sep 13, 2024	36.23	36.51	36.19	36.46	32.23	1.01%	15,367
Sep 12, 2024	35.98	36.22	35.95	36.09	31.91	-0.14%	16,514
Sep 11, 2024	35.85	36.14	35.85	36.14	31.95	2.26%	1,676
Sep 10, 2024	35.41	35.44	35.31	35.34	31.25	-0.93%	3,794
Sep 9, 2024	35.40	35.67	35.26	35.67	31.54	1.89%	38,401
Sep 6, 2024	35.61	35.62	34.92	35.01	30.95	-0.99%	44,416
Sep 5, 2024	35.36	35.42	35.33	35.36	31.26	0.80%	4,397