PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	43.27	43.27	42.06	42.17	42.17	-2.79%	24,381
Mar 19, 2026	42.82	43.61	42.73	43.38	43.38	-0.25%	7,684
Mar 18, 2026	43.94	44.03	43.49	43.49	43.49	-1.34%	29,597
Mar 17, 2026	44.13	44.21	44.03	44.08	44.08	0.39%	5,836
Mar 16, 2026	43.68	44.03	43.62	43.91	43.91	1.74%	19,801
Mar 13, 2026	43.74	43.90	43.14	43.16	43.16	-1.21%	19,005
Mar 12, 2026	44.06	44.09	43.64	43.69	43.69	-1.89%	18,097
Mar 11, 2026	44.48	44.76	44.27	44.53	44.53	-0.38%	35,578
Mar 10, 2026	44.91	45.41	44.70	44.70	44.70	-0.11%	26,350
Mar 9, 2026	43.79	44.80	43.40	44.75	44.75	0.45%	92,787
Mar 6, 2026	44.34	44.62	44.05	44.55	44.55	-0.45%	73,585
Mar 5, 2026	45.26	45.32	44.37	44.75	44.75	-2.25%	63,201
Mar 4, 2026	45.31	45.85	45.18	45.78	45.78	0.84%	149,706
Mar 3, 2026	45.08	45.53	44.37	45.40	45.40	-3.09%	101,864
Mar 2, 2026	46.68	47.08	46.65	46.85	46.85	-1.42%	28,612
Feb 27, 2026	47.59	47.72	47.50	47.52	47.52	0.02%	12,506
Feb 26, 2026	47.41	47.51	47.09	47.51	47.51	0.11%	59,666
Feb 25, 2026	47.21	47.52	47.21	47.46	47.46	0.84%	43,737
Feb 24, 2026	46.89	47.15	46.89	47.07	47.07	0.31%	20,054
Feb 23, 2026	47.17	47.17	46.85	46.92	46.92	-0.55%	10,787
Feb 20, 2026	46.80	47.20	46.76	47.18	47.18	0.64%	21,176
Feb 19, 2026	46.62	46.88	46.52	46.88	46.88	0.36%	13,242
Feb 18, 2026	46.73	46.95	46.64	46.71	46.71	0.09%	7,614
Feb 17, 2026	46.25	46.75	46.18	46.67	46.67	-0.26%	26,259
Feb 13, 2026	46.50	46.81	46.41	46.79	46.79	0.34%	14,688
Feb 12, 2026	47.19	47.29	46.54	46.63	46.63	-0.83%	59,754
Feb 11, 2026	46.96	47.09	46.66	47.02	47.02	0.49%	31,987
Feb 10, 2026	46.82	46.88	46.71	46.79	46.79	0.86%	16,322
Feb 9, 2026	45.96	46.44	45.96	46.39	46.39	1.60%	23,048
Feb 6, 2026	45.21	45.67	45.21	45.66	45.66	2.12%	23,050
Feb 5, 2026	45.00	45.16	44.71	44.71	44.71	-1.15%	10,239
Feb 4, 2026	45.53	45.63	45.00	45.23	45.23	0.09%	161,360
Feb 3, 2026	45.05	45.19	44.79	45.19	45.19	0.87%	10,808
Feb 2, 2026	44.61	44.86	44.61	44.80	44.80	-0.02%	29,866
Jan 30, 2026	45.29	45.30	44.68	44.81	44.81	-1.75%	20,755
Jan 29, 2026	45.79	45.80	45.16	45.61	45.61	0.37%	30,361
Jan 28, 2026	45.45	45.52	45.25	45.44	45.44	-0.64%	30,644
Jan 27, 2026	45.40	45.78	45.40	45.73	45.73	1.46%	15,337
Jan 26, 2026	45.15	45.31	45.08	45.08	45.08	0.34%	36,755
Jan 23, 2026	44.55	44.97	44.53	44.92	44.92	0.68%	10,706
Jan 22, 2026	44.44	44.64	44.44	44.62	44.62	1.27%	37,975
Jan 21, 2026	43.82	44.13	43.77	44.06	44.06	1.22%	14,023
Jan 20, 2026	43.53	43.77	43.48	43.53	43.53	-1.07%	63,360
Jan 16, 2026	43.99	44.00	43.82	44.00	44.00	0.50%	5,903
Jan 15, 2026	43.77	43.96	43.77	43.78	43.78	0.23%	18,387
Jan 14, 2026	43.63	43.70	43.60	43.68	43.68	0.62%	5,997
Jan 13, 2026	43.63	43.63	43.41	43.41	43.41	-0.75%	140,728
Jan 12, 2026	43.66	43.79	43.63	43.74	43.74	0.59%	9,981
Jan 9, 2026	43.34	43.54	43.34	43.48	43.48	0.73%	15,381
Jan 8, 2026	43.02	43.17	43.02	43.17	43.17	0.19%	13,739