PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	37.06	37.14	36.96	37.14	37.14	0.13%	13,427
May 29, 2025	37.01	37.09	37.01	37.09	37.09	0.48%	10,308
May 28, 2025	36.99	37.01	36.91	36.91	36.91	-0.62%	13,943
May 27, 2025	37.05	37.17	37.05	37.14	37.14	1.17%	32,779
May 23, 2025	36.25	36.71	36.25	36.71	36.71	1.13%	32,634
May 22, 2025	36.29	36.36	36.18	36.30	36.30	-0.36%	13,800
May 21, 2025	36.72	36.77	36.43	36.43	36.43	-0.32%	13,600
May 20, 2025	36.52	36.55	36.45	36.55	36.55	0.27%	13,204
May 19, 2025	36.21	36.45	36.15	36.45	36.45	0.69%	23,267
May 16, 2025	36.15	36.25	36.09	36.20	36.20	0.28%	19,359
May 15, 2025	36.01	36.12	36.00	36.10	36.10	0.89%	29,737
May 14, 2025	36.13	36.13	35.78	35.78	35.78	-0.50%	14,720
May 13, 2025	35.80	36.05	35.80	35.96	35.96	0.36%	269,548
May 12, 2025	35.94	35.94	35.73	35.83	35.83	-0.05%	30,068
May 9, 2025	35.84	35.88	35.76	35.85	35.85	0.71%	8,906
May 8, 2025	35.78	35.78	35.60	35.60	35.60	-0.07%	13,769
May 7, 2025	35.71	35.78	35.55	35.62	35.62	-0.66%	10,547
May 6, 2025	35.72	35.93	35.71	35.86	35.86	0.60%	41,348
May 5, 2025	35.64	35.71	35.63	35.64	35.64	0.42%	265,712
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