PDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.20	38.67	38.16	38.49	38.49	0.68%	1,100,557
Dec 19, 2024	38.43	38.50	38.20	38.23	38.23	-0.08%	418,571
Dec 18, 2024	38.93	38.95	38.22	38.26	38.26	-1.57%	302,000
Dec 17, 2024	38.93	38.93	38.81	38.87	38.87	-0.21%	394,096
Dec 16, 2024	38.96	38.99	38.90	38.95	38.95	0.21%	513,938
Dec 13, 2024	39.02	39.02	38.81	38.87	38.87	-0.03%	225,791
Dec 12, 2024	38.96	38.96	38.87	38.88	38.88	-0.23%	178,671
Dec 11, 2024	38.91	39.02	38.91	38.97	38.97	0.33%	271,022
Dec 10, 2024	38.94	38.94	38.81	38.84	38.84	-0.10%	210,604
Dec 9, 2024	39.01	39.01	38.87	38.88	38.88	-0.31%	327,071
Dec 6, 2024	39.01	39.06	38.96	39.00	39.00	0.15%	297,696
Dec 5, 2024	39.00	39.01	38.94	38.94	38.94	-0.13%	287,622
Dec 4, 2024	38.95	38.99	38.90	38.99	38.99	0.33%	795,130
Dec 3, 2024	38.88	38.94	38.81	38.86	38.86	-0.03%	747,922
Dec 2, 2024	38.87	38.96	38.80	38.87	38.87	0.10%	1,837,463
Nov 29, 2024	38.89	38.89	38.81	38.83	38.83	0.05%	752,861
Nov 27, 2024	38.75	38.85	38.74	38.81	38.81	0.15%	293,174
Nov 26, 2024	38.67	38.83	38.67	38.75	38.75	0.03%	49,321
Nov 25, 2024	38.67	38.86	38.67	38.74	38.74	-0.13%	32,417
Nov 22, 2024	38.71	38.82	38.71	38.79	38.79	0.03%	42,012
Nov 21, 2024	38.84	38.84	38.70	38.78	38.78	0.18%	66,585
Nov 20, 2024	38.79	38.79	38.69	38.71	38.71	-0.05%	43,830
Nov 19, 2024	38.73	38.79	38.71	38.73	38.73	-0.03%	31,479
Nov 18, 2024	38.80	38.80	38.70	38.74	38.74	-0.05%	10,646
Nov 15, 2024	38.70	38.79	38.70	38.76	38.76	0.06%	114,176
Nov 14, 2024	38.69	38.78	38.66	38.74	38.74	0.15%	22,154
Nov 13, 2024	38.71	38.72	38.65	38.68	38.68	-0.10%	21,092
Nov 12, 2024	38.73	38.75	38.68	38.72	38.72	0.10%	59,821
Nov 11, 2024	38.75	38.78	38.68	38.68	38.68	-	10,260
Nov 8, 2024	38.66	38.71	38.66	38.68	38.68	0.05%	32,890
Nov 7, 2024	38.62	38.72	38.62	38.66	38.66	-0.01%	112,806
Nov 6, 2024	38.78	38.78	38.60	38.67	38.67	0.19%	16,592
Nov 5, 2024	38.55	38.64	38.53	38.59	38.59	-0.03%	10,869
Nov 4, 2024	38.64	38.64	38.53	38.60	38.60	0.13%	13,500
Nov 1, 2024	38.62	38.62	38.52	38.55	38.55	-0.03%	48,469
Oct 31, 2024	38.59	38.59	38.48	38.56	38.56	-	30,924
Oct 30, 2024	38.64	38.64	38.54	38.56	38.56	-	37,838
Oct 29, 2024	38.60	38.60	38.53	38.56	38.56	-	28,599
Oct 28, 2024	38.62	38.62	38.53	38.56	38.56	0.08%	18,834
Oct 25, 2024	38.61	38.61	38.51	38.53	38.53	0.03%	30,451
Oct 24, 2024	38.53	38.56	38.50	38.52	38.52	0.03%	42,737
Oct 23, 2024	38.48	38.57	38.48	38.51	38.51	-0.03%	32,427
Oct 22, 2024	38.57	38.57	38.52	38.52	38.52	-	32,602
Oct 21, 2024	38.68	38.68	38.51	38.52	38.52	0.03%	24,982
Oct 18, 2024	38.58	38.58	38.49	38.51	38.51	0.08%	16,843
Oct 17, 2024	38.60	38.60	38.46	38.48	38.48	-0.03%	12,511
Oct 16, 2024	38.43	38.50	38.43	38.49	38.49	0.13%	22,917
Oct 15, 2024	38.49	38.50	38.43	38.44	38.44	-	34,814
Oct 14, 2024	38.40	38.48	38.37	38.44	38.44	-0.08%	12,268
Oct 11, 2024	36.92	38.47	36.00	38.47	38.47	0.26%	10,220
Oct 10, 2024	38.37	38.40	38.35	38.37	38.37	-	13,479
Oct 9, 2024	38.37	38.41	38.34	38.37	38.37	0.08%	16,695
Oct 8, 2024	38.32	38.37	38.31	38.34	38.34	0.18%	19,530
Oct 7, 2024	38.31	38.33	38.25	38.27	38.27	-0.16%	7,241
Oct 4, 2024	38.31	38.35	38.28	38.33	38.33	0.18%	25,779
Oct 3, 2024	38.29	38.32	38.25	38.26	38.26	-0.03%	71,595
Oct 2, 2024	38.23	38.31	38.23	38.27	38.27	0.03%	66,900
Oct 1, 2024	38.28	38.31	38.22	38.26	38.26	-0.13%	70,744
Sep 30, 2024	38.28	38.40	38.28	38.31	38.31	0.05%	195,453
Sep 27, 2024	38.33	38.35	38.28	38.29	38.29	-0.03%	30,283
Sep 26, 2024	38.31	38.34	38.28	38.30	38.30	0.03%	27,147
Sep 25, 2024	38.29	38.35	38.27	38.29	38.29	-	26,936
Sep 24, 2024	38.28	38.31	38.26	38.29	38.29	0.05%	115,215
Sep 23, 2024	38.27	38.33	38.25	38.27	38.27	-0.10%	95,536
Sep 20, 2024	38.21	38.31	38.21	38.31	38.31	0.21%	37,611
Sep 19, 2024	38.26	38.26	38.21	38.23	38.23	0.26%	97,435
Sep 18, 2024	38.15	38.18	38.05	38.13	38.13	-0.03%	14,562
Sep 17, 2024	38.15	38.20	38.11	38.14	38.14	0.03%	10,807
Sep 16, 2024	38.12	38.15	38.12	38.13	38.13	-0.13%	7,064
Sep 13, 2024	38.07	38.18	38.07	38.18	38.18	0.32%	8,689
Sep 12, 2024	38.00	38.13	37.99	38.06	38.06	0.13%	10,052
Sep 11, 2024	37.88	38.04	37.83	38.01	38.01	0.24%	10,966
Sep 10, 2024	37.90	37.92	37.82	37.92	37.92	0.16%	11,529
Sep 9, 2024	37.84	37.92	37.80	37.86	37.86	0.40%	10,018
Sep 6, 2024	37.90	37.90	37.71	37.71	37.71	-0.45%	16,706
Sep 5, 2024	37.89	37.94	37.82	37.88	37.88	0.03%	30,203
Sep 4, 2024	37.91	37.98	37.83	37.87	37.87	-0.11%	23,202
Sep 3, 2024	38.04	38.05	37.83	37.91	37.91	-0.45%	18,551
Aug 30, 2024	38.06	38.10	38.01	38.08	38.08	0.24%	13,347
Aug 29, 2024	38.03	38.07	37.98	37.99	37.99	0.08%	19,527
Aug 28, 2024	38.01	38.05	37.92	37.96	37.96	-0.13%	21,741
Aug 27, 2024	37.99	38.04	37.99	38.01	38.01	0.08%	6,642
Aug 26, 2024	38.00	38.02	37.96	37.98	37.98	-	7,283
Aug 23, 2024	37.90	38.01	37.90	37.98	37.98	0.15%	14,558
Aug 22, 2024	37.99	37.99	37.89	37.93	37.93	-0.04%	16,632
Aug 21, 2024	37.97	37.99	37.92	37.94	37.94	0.05%	14,822
Aug 20, 2024	37.97	37.97	37.91	37.92	37.92	-0.11%	24,372
Aug 19, 2024	37.89	37.98	37.89	37.96	37.96	0.11%	63,012
Aug 16, 2024	37.90	37.93	37.86	37.92	37.92	0.16%	13,961
Aug 15, 2024	37.83	37.88	37.83	37.86	37.86	0.34%	16,251
Aug 14, 2024	37.68	37.79	37.67	37.73	37.73	0.16%	16,212
Aug 13, 2024	37.57	37.67	37.56	37.67	37.67	0.51%	45,608
Aug 12, 2024	37.49	37.60	37.48	37.48	37.48	0.03%	20,555
Aug 9, 2024	37.30	37.50	37.30	37.47	37.47	0.40%	27,332
Aug 8, 2024	37.17	37.33	37.17	37.32	37.32	0.76%	18,720
Aug 7, 2024	37.43	37.43	37.00	37.04	37.04	-0.38%	35,909
Aug 6, 2024	36.89	37.27	36.89	37.18	37.18	0.79%	19,944
Aug 5, 2024	36.46	37.07	36.15	36.89	36.89	-1.21%	31,285
Aug 2, 2024	37.47	37.47	37.22	37.34	37.34	-0.67%	35,019
Aug 1, 2024	37.73	37.79	37.54	37.59	37.59	-0.37%	56,830