PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	35.67	35.67	35.67	35.67	-	0.51%	254,988
May 2, 2025	35.49	35.61	35.43	35.49	35.49	1.75%	56,257
May 1, 2025	35.10	35.12	34.88	34.88	34.88	-0.71%	188,730
Apr 30, 2025	34.98	35.20	34.80	35.13	35.13	-0.09%	15,141
Apr 29, 2025	35.11	35.17	35.04	35.16	35.16	0.20%	20,433
Apr 28, 2025	34.80	35.09	34.80	35.09	35.09	0.94%	20,875
Apr 25, 2025	34.63	34.76	34.61	34.76	34.76	0.01%	7,671
Apr 24, 2025	34.47	34.76	34.47	34.76	34.76	0.97%	15,156
Apr 23, 2025	34.65	34.70	34.40	34.43	34.43	-0.13%	15,733
Apr 22, 2025	34.40	34.63	34.35	34.47	34.47	1.22%	4,201,958
Apr 21, 2025	34.16	34.33	33.84	34.05	34.05	0.24%	30,614
Apr 17, 2025	33.92	34.09	33.90	33.97	33.97	1.35%	16,008
Apr 16, 2025	33.58	33.80	33.49	33.52	33.52	0.03%	228,562
Apr 15, 2025	33.57	33.69	33.47	33.51	33.51	0.15%	18,861
Apr 14, 2025	33.19	33.58	33.16	33.46	33.46	1.76%	39,586
Apr 11, 2025	32.37	32.97	32.37	32.88	32.88	2.83%	316,661
Apr 10, 2025	32.20	32.20	31.71	31.98	31.98	-1.75%	13,993
Apr 9, 2025	30.50	32.58	30.40	32.54	32.54	6.94%	130,036
Apr 8, 2025	31.25	31.55	30.24	30.43	30.43	0.20%	35,925
Apr 7, 2025	30.23	30.94	29.43	30.37	30.37	-1.87%	78,195
Apr 4, 2025	31.90	31.90	30.93	30.95	30.95	-6.04%	74,562
Apr 3, 2025	33.41	33.41	32.78	32.94	32.94	-1.87%	48,776
Apr 2, 2025	33.26	33.57	33.26	33.57	33.57	0.21%	12,906
Apr 1, 2025	33.46	33.59	33.35	33.50	33.50	0.06%	26,011
Mar 31, 2025	33.33	33.51	33.21	33.48	33.48	-0.69%	23,630
Mar 28, 2025	33.98	33.98	33.68	33.71	33.71	-1.17%	20,493
Mar 27, 2025	33.98	34.16	33.98	34.11	34.11	0.23%	18,598
Mar 26, 2025	34.28	34.32	33.98	34.03	34.03	-1.08%	15,878
Mar 25, 2025	34.36	34.40	34.33	34.40	34.40	0.57%	14,938
Mar 24, 2025	34.17	34.26	34.11	34.21	34.21	-0.76%	16,035
Mar 21, 2025	34.44	34.51	34.40	34.47	34.19	-0.48%	11,870
Mar 20, 2025	34.41	34.67	34.41	34.63	34.36	-0.76%	14,663
Mar 19, 2025	34.65	34.99	34.65	34.90	34.62	0.39%	23,016
Mar 18, 2025	34.72	34.82	34.65	34.76	34.49	-0.18%	24,482
Mar 17, 2025	34.55	34.87	34.55	34.83	34.55	1.39%	28,357
Mar 14, 2025	34.15	34.42	34.15	34.35	34.08	1.71%	29,438
Mar 13, 2025	33.85	33.93	33.67	33.77	33.50	-0.49%	21,814
Mar 12, 2025	33.90	33.99	33.71	33.94	33.67	0.89%	18,072
Mar 11, 2025	33.65	33.74	33.43	33.64	33.37	-	18,406
Mar 10, 2025	33.89	33.89	33.45	33.64	33.37	-2.12%	15,106
Mar 7, 2025	34.23	34.37	34.04	34.37	34.10	1.31%	14,199
Mar 6, 2025	34.03	34.15	33.87	33.92	33.65	-0.74%	15,458
Mar 5, 2025	33.83	34.18	33.83	34.18	33.91	2.55%	31,131
Mar 4, 2025	33.18	33.50	32.91	33.33	33.06	-0.08%	26,814
Mar 3, 2025	33.67	33.72	33.22	33.36	33.09	0.56%	35,542
Feb 28, 2025	33.10	33.20	32.92	33.17	32.90	-0.35%	16,602
Feb 27, 2025	33.62	33.62	33.29	33.29	33.02	-1.19%	12,129
Feb 26, 2025	33.69	33.95	33.57	33.69	33.42	-0.03%	30,889
Feb 25, 2025	33.79	33.84	33.55	33.70	33.43	0.57%	36,572
Feb 24, 2025	33.63	33.67	33.51	33.51	33.24	-0.10%	22,300