PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.15	32.25	32.09	32.25	32.25	-0.44%	15,761
Nov 19, 2024	32.17	32.39	32.17	32.39	32.39	0.41%	13,257
Nov 18, 2024	32.11	32.38	32.11	32.26	32.26	0.52%	21,985
Nov 15, 2024	32.06	32.15	32.05	32.09	32.09	-0.02%	10,928
Nov 14, 2024	32.24	32.28	32.09	32.10	32.10	-	9,815
Nov 13, 2024	32.25	32.27	32.04	32.10	32.10	-0.79%	37,584
Nov 12, 2024	32.61	32.61	32.15	32.36	32.36	-1.63%	30,330
Nov 11, 2024	33.00	33.01	32.86	32.89	32.89	-0.09%	16,621
Nov 8, 2024	33.03	33.03	32.82	32.92	32.92	-1.44%	12,187
Nov 7, 2024	33.19	33.45	33.19	33.40	33.40	1.97%	41,120
Nov 6, 2024	32.67	32.76	32.61	32.76	32.76	-1.31%	43,456
Nov 5, 2024	32.92	33.25	32.92	33.19	33.19	0.84%	9,686
Nov 4, 2024	32.99	33.10	32.85	32.91	32.91	0.22%	15,533
Nov 1, 2024	32.98	33.03	32.84	32.84	32.84	-0.21%	11,062
Oct 31, 2024	33.01	33.01	32.70	32.91	32.91	-0.33%	27,871
Oct 30, 2024	33.04	33.09	33.01	33.02	33.02	-0.30%	12,375
Oct 29, 2024	33.06	33.14	32.80	33.12	33.12	-0.31%	15,555
Oct 28, 2024	33.21	33.28	33.21	33.22	33.22	0.55%	11,676
Oct 25, 2024	33.07	33.28	32.97	33.04	33.04	-0.42%	17,763
Oct 24, 2024	33.20	33.25	33.04	33.18	33.18	0.33%	34,131
Oct 23, 2024	33.08	33.22	32.97	33.07	33.07	-1.43%	31,716
Oct 22, 2024	33.51	33.60	33.49	33.55	33.55	-0.53%	19,960
Oct 21, 2024	33.93	33.98	33.69	33.73	33.73	-1.26%	20,000
Oct 18, 2024	34.10	34.17	34.10	34.16	34.16	0.53%	10,901
Oct 17, 2024	34.10	34.10	33.98	33.98	33.98	-0.26%	11,957
Oct 16, 2024	34.04	34.16	34.03	34.07	34.07	0.32%	15,711
Oct 15, 2024	34.21	34.21	33.93	33.96	33.96	-0.76%	13,113
Oct 14, 2024	34.15	34.30	34.15	34.22	34.22	-0.15%	20,822
Oct 11, 2024	34.09	34.35	34.09	34.27	34.27	0.23%	16,059
Oct 10, 2024	34.05	34.20	34.05	34.19	34.19	-0.29%	13,649
Oct 9, 2024	34.20	34.38	34.20	34.29	34.29	-0.15%	39,555
Oct 8, 2024	34.38	34.38	34.30	34.34	34.34	-0.32%	23,744
Oct 7, 2024	34.55	34.60	34.36	34.45	34.45	-0.75%	12,467
Oct 4, 2024	34.65	34.72	34.56	34.71	34.71	0.70%	16,427
Oct 3, 2024	34.46	34.55	34.46	34.47	34.47	-0.83%	8,247
Oct 2, 2024	34.81	34.88	34.71	34.76	34.76	-0.60%	18,847
Oct 1, 2024	35.20	35.20	34.81	34.97	34.97	-0.51%	7,864
Sep 30, 2024	35.25	35.49	34.80	35.15	35.15	0.06%	130,555
Sep 27, 2024	35.25	35.43	35.13	35.13	35.13	-0.87%	21,131
Sep 26, 2024	35.36	35.48	35.32	35.44	35.44	2.52%	21,837
Sep 25, 2024	34.85	34.85	34.53	34.57	34.57	-0.77%	18,028
Sep 24, 2024	34.69	34.84	34.69	34.84	34.84	0.46%	33,746
Sep 23, 2024	34.67	34.75	34.61	34.68	34.68	-0.20%	9,365
Sep 20, 2024	34.87	34.87	34.69	34.75	34.49	-1.03%	83,114
Sep 19, 2024	35.04	35.19	34.93	35.11	34.85	1.71%	18,738
Sep 18, 2024	34.70	34.99	34.52	34.52	34.27	-0.17%	10,959
Sep 17, 2024	34.74	34.80	34.45	34.58	34.32	-0.35%	19,009
Sep 16, 2024	34.57	34.70	34.51	34.70	34.44	0.61%	22,944
Sep 13, 2024	34.60	34.63	34.34	34.49	34.24	0.50%	14,645
Sep 12, 2024	33.90	34.32	33.90	34.32	34.06	0.94%	11,027
Sep 11, 2024	33.76	34.00	33.49	34.00	33.75	0.29%	10,781
Sep 10, 2024	33.61	33.91	33.59	33.90	33.65	0.06%	20,364
Sep 9, 2024	33.81	34.01	33.81	33.88	33.63	1.26%	11,650
Sep 6, 2024	34.00	34.05	33.46	33.46	33.21	-2.05%	23,488
Sep 5, 2024	34.13	34.24	34.11	34.16	33.91	0.59%	12,440
Sep 4, 2024	33.84	34.18	33.84	33.96	33.71	-0.18%	20,611
Sep 3, 2024	34.34	34.34	33.86	34.02	33.77	-1.87%	24,664
Aug 30, 2024	34.68	34.71	34.43	34.67	34.41	0.70%	18,016
Aug 29, 2024	34.57	34.66	34.43	34.43	34.18	-0.06%	16,995
Aug 28, 2024	34.62	34.64	34.36	34.45	34.20	-0.98%	19,544
Aug 27, 2024	34.67	34.83	34.67	34.79	34.53	0.58%	20,960
Aug 26, 2024	34.73	34.76	34.54	34.59	34.33	-0.46%	32,489
Aug 23, 2024	34.25	34.76	33.27	34.75	34.49	2.30%	131,777
Aug 22, 2024	34.32	34.32	33.97	33.97	33.72	-0.92%	16,897
Aug 21, 2024	34.13	34.37	34.12	34.29	34.03	1.02%	24,652
Aug 20, 2024	33.98	34.09	33.94	33.94	33.69	-0.32%	29,549
Aug 19, 2024	33.82	34.10	33.82	34.05	33.80	1.20%	24,612
Aug 16, 2024	33.42	33.67	33.42	33.65	33.40	0.65%	12,009
Aug 15, 2024	33.25	33.53	33.25	33.43	33.18	1.03%	28,737
Aug 14, 2024	33.09	33.24	33.05	33.09	32.85	0.04%	28,655
Aug 13, 2024	32.71	33.08	32.71	33.08	32.83	1.44%	93,200
Aug 12, 2024	32.49	32.62	32.46	32.61	32.37	0.34%	30,143
Aug 9, 2024	32.35	32.50	32.28	32.50	32.26	0.65%	55,350
Aug 8, 2024	32.08	32.35	31.94	32.29	32.05	1.41%	79,568
Aug 7, 2024	32.27	32.30	31.74	31.84	31.61	0.28%	98,539
Aug 6, 2024	31.54	31.92	31.36	31.75	31.52	-0.03%	2,183,926
Aug 5, 2024	31.21	31.94	31.14	31.76	31.53	-2.58%	231,173
Aug 2, 2024	32.73	32.73	32.36	32.60	32.36	-1.51%	18,186
Aug 1, 2024	33.50	33.67	32.97	33.10	32.86	-2.36%	20,680
Jul 31, 2024	33.90	34.06	33.85	33.90	33.65	1.59%	20,458
Jul 30, 2024	33.29	33.37	33.18	33.37	33.12	0.17%	17,638
Jul 29, 2024	33.32	33.32	33.22	33.31	33.07	-0.08%	12,066
Jul 26, 2024	33.22	33.38	33.22	33.34	33.09	1.09%	28,093
Jul 25, 2024	32.79	33.19	32.79	32.98	32.74	-0.18%	59,241
Jul 24, 2024	33.39	33.48	33.04	33.04	32.80	-1.38%	38,891
Jul 23, 2024	33.42	33.58	33.42	33.50	33.25	-0.18%	20,057
Jul 22, 2024	33.52	33.57	33.40	33.56	33.31	0.79%	22,441
Jul 19, 2024	33.31	33.43	33.22	33.30	33.05	-0.48%	24,752
Jul 18, 2024	33.76	33.85	33.40	33.46	33.21	-0.58%	34,351
Jul 17, 2024	33.69	33.85	33.56	33.66	33.41	-0.55%	28,087
Jul 16, 2024	33.42	33.84	33.42	33.84	33.59	0.95%	39,328
Jul 15, 2024	33.58	33.67	33.43	33.52	33.27	-0.49%	10,895
Jul 12, 2024	33.53	33.79	33.53	33.69	33.44	1.25%	41,639
Jul 11, 2024	33.13	33.34	33.13	33.27	33.02	1.15%	14,498
Jul 10, 2024	32.77	32.93	32.77	32.89	32.65	0.82%	11,420
Jul 9, 2024	32.64	32.64	32.54	32.62	32.38	-0.20%	13,017
Jul 8, 2024	32.77	32.80	32.61	32.69	32.45	-0.43%	21,982
Jul 5, 2024	32.92	32.92	32.60	32.83	32.59	0.44%	15,125
Jul 3, 2024	32.51	32.72	32.51	32.69	32.45	1.08%	6,753
Jul 2, 2024	32.15	32.36	32.15	32.34	32.10	0.40%	14,354