PDBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.53	37.67	37.52	37.61	37.61	1.32%	1,400,204
May 15, 2026	37.14	37.26	37.04	37.12	37.12	-1.45%	714,443
May 14, 2026	37.82	37.82	37.55	37.67	37.67	-1.67%	1,826,761
May 13, 2026	38.01	38.43	37.95	38.31	38.31	0.79%	1,158,741
May 12, 2026	37.93	38.10	37.76	38.01	38.01	0.69%	179,456
May 11, 2026	37.61	37.83	37.54	37.75	37.75	1.30%	271,727
May 8, 2026	37.16	37.32	37.06	37.27	37.27	0.41%	75,535
May 7, 2026	37.11	37.18	36.85	37.11	37.11	-0.82%	91,699
May 6, 2026	37.46	37.48	37.21	37.42	37.42	-1.11%	393,529
May 5, 2026	37.70	37.85	37.60	37.84	37.84	0.34%	568,353
May 4, 2026	37.54	37.75	37.48	37.71	37.71	0.67%	395,738
May 1, 2026	37.41	37.59	37.37	37.46	37.46	0.35%	434,681
Apr 30, 2026	37.35	37.36	37.19	37.33	37.33	-0.24%	267,412
Apr 29, 2026	37.44	37.57	37.36	37.42	37.42	0.46%	165,915
Apr 28, 2026	36.97	37.30	36.84	37.25	37.25	1.28%	157,148
Apr 27, 2026	36.50	36.82	36.48	36.78	36.78	0.85%	141,566
Apr 24, 2026	36.50	36.53	36.38	36.47	36.47	-0.08%	809,078
Apr 23, 2026	36.18	36.53	36.17	36.50	36.50	0.88%	65,380
Apr 22, 2026	36.33	36.36	36.13	36.18	36.18	-0.14%	433,336
Apr 21, 2026	36.10	36.29	36.07	36.23	36.23	0.57%	119,292
Apr 20, 2026	36.05	36.20	35.98	36.03	36.03	0.46%	155,053
Apr 17, 2026	35.99	36.09	35.66	35.86	35.86	-0.79%	238,026
Apr 16, 2026	36.24	36.36	36.13	36.15	36.15	-0.17%	70,987
Apr 15, 2026	36.13	36.27	36.09	36.21	36.20	0.20%	1,100,019
Apr 14, 2026	36.09	36.20	36.01	36.13	36.13	0.53%	117,774
Apr 13, 2026	36.10	36.10	35.90	35.94	35.94	0.27%	468,067
Apr 10, 2026	35.99	35.99	35.75	35.84	35.84	0.01%	96,547
Apr 9, 2026	35.90	35.97	35.70	35.84	35.84	0.03%	153,071
Apr 8, 2026	35.93	35.97	35.61	35.83	35.83	-0.61%	512,790
Apr 7, 2026	36.28	36.32	36.05	36.05	36.05	-0.99%	368,380
Apr 6, 2026	36.31	36.43	36.21	36.41	36.41	0.50%	193,026
Apr 2, 2026	36.33	36.37	36.19	36.23	36.23	0.17%	114,608
Apr 1, 2026	36.20	36.26	35.95	36.17	36.17	-0.82%	306,539
Mar 31, 2026	36.31	36.54	36.25	36.47	36.47	0.76%	69,219
Mar 30, 2026	36.24	36.42	36.19	36.20	36.20	-0.42%	143,006
Mar 27, 2026	36.35	36.47	36.17	36.35	36.35	0.43%	677,532
Mar 26, 2026	35.99	36.26	35.92	36.20	36.20	0.49%	170,382
Mar 25, 2026	35.78	36.07	35.78	36.02	36.02	0.31%	60,956
Mar 24, 2026	35.80	36.02	35.76	35.91	35.91	0.50%	145,133
Mar 23, 2026	35.73	35.77	35.62	35.73	35.73	-0.22%	208,484
Mar 20, 2026	35.86	35.96	35.79	35.81	35.81	-0.56%	88,054
Mar 19, 2026	36.00	36.04	35.81	36.01	36.01	0.22%	402,352
Mar 18, 2026	35.56	35.95	35.49	35.93	35.93	1.10%	845,506
Mar 17, 2026	35.56	35.58	35.41	35.54	35.54	0.59%	110,012
Mar 16, 2026	35.68	35.69	35.26	35.33	35.33	-1.09%	167,833
Mar 13, 2026	35.63	35.79	35.49	35.72	35.72	0.17%	68,627
Mar 12, 2026	35.65	35.85	35.62	35.66	35.66	0.08%	470,591
Mar 11, 2026	35.74	35.74	35.53	35.63	35.63	0.28%	48,163
Mar 10, 2026	35.41	35.57	35.36	35.53	35.53	0.28%	77,134
Mar 9, 2026	35.75	35.83	35.39	35.43	35.43	-0.62%	313,393