PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.87	33.87	33.53	33.54	33.54	-0.95%	36,300
Feb 20, 2025	33.83	33.94	33.75	33.86	33.86	0.43%	23,639
Feb 19, 2025	33.67	33.74	33.63	33.72	33.72	-0.66%	16,967
Feb 18, 2025	33.90	34.01	33.89	33.94	33.94	0.55%	18,236
Feb 14, 2025	33.87	33.94	33.75	33.76	33.76	0.13%	27,091
Feb 13, 2025	33.39	33.72	33.39	33.71	33.71	1.22%	40,431
Feb 12, 2025	33.07	33.39	33.05	33.31	33.31	0.06%	13,127
Feb 11, 2025	33.18	33.29	33.14	33.29	33.29	0.23%	17,922
Feb 10, 2025	33.12	33.23	33.12	33.21	33.21	0.58%	23,131
Feb 7, 2025	33.24	33.28	32.96	33.02	33.02	-0.63%	17,939
Feb 6, 2025	33.16	33.24	33.14	33.23	33.23	0.51%	21,389
Feb 5, 2025	32.92	33.09	32.92	33.06	33.06	1.08%	23,257
Feb 4, 2025	32.47	32.77	32.47	32.71	32.71	1.03%	29,619
Feb 3, 2025	32.19	32.48	32.14	32.38	32.38	-0.75%	31,495
Jan 31, 2025	32.87	33.08	32.62	32.62	32.62	-1.30%	34,169
Jan 30, 2025	32.80	33.22	32.80	33.05	33.05	1.21%	22,920
Jan 29, 2025	32.71	32.73	32.57	32.65	32.65	-0.05%	27,425
Jan 28, 2025	32.64	32.70	32.52	32.67	32.67	0.21%	26,393
Jan 27, 2025	32.56	32.65	32.54	32.60	32.60	-0.36%	35,583
Jan 24, 2025	32.59	32.83	32.59	32.72	32.72	0.83%	23,419
Jan 23, 2025	32.27	32.50	32.27	32.45	32.45	0.24%	16,517
Jan 22, 2025	32.45	32.50	32.37	32.37	32.37	-0.42%	20,331
Jan 21, 2025	32.33	32.52	32.30	32.51	32.51	1.81%	18,666
Jan 17, 2025	31.87	32.05	31.87	31.93	31.93	0.51%	22,805
Jan 16, 2025	31.74	31.85	31.67	31.77	31.77	0.13%	17,757
Jan 15, 2025	31.82	31.83	31.65	31.73	31.73	1.30%	32,492
Jan 14, 2025	31.24	31.33	31.18	31.32	31.32	0.40%	18,324
Jan 13, 2025	31.02	31.20	31.02	31.20	31.20	-0.13%	60,946
Jan 10, 2025	31.44	31.44	31.21	31.24	31.24	-1.42%	50,923
Jan 8, 2025	31.61	31.71	31.50	31.69	31.69	-0.50%	34,139
Jan 7, 2025	32.23	32.23	31.84	31.85	31.85	-0.84%	36,620
Jan 6, 2025	32.20	32.28	32.09	32.12	32.12	0.44%	19,234
Jan 3, 2025	31.93	31.98	31.81	31.98	31.98	0.92%	19,029
Jan 2, 2025	31.83	31.90	31.67	31.69	31.69	0.22%	40,817
Dec 31, 2024	31.76	31.78	31.61	31.62	31.62	-0.47%	14,295
Dec 30, 2024	31.50	31.86	31.50	31.77	31.77	0.03%	428,849
Dec 27, 2024	31.71	31.77	31.60	31.76	31.76	-0.08%	83,845
Dec 26, 2024	31.73	31.80	31.71	31.78	31.78	0.26%	15,044
Dec 24, 2024	31.60	31.77	31.60	31.70	31.70	0.18%	14,551
Dec 23, 2024	31.41	31.65	31.41	31.64	31.64	-0.62%	29,161
Dec 20, 2024	31.55	32.08	31.55	31.84	31.50	0.47%	33,293
Dec 19, 2024	31.92	31.99	31.50	31.69	31.36	-0.10%	98,557
Dec 18, 2024	32.54	32.54	31.72	31.72	31.39	-2.36%	13,716
Dec 17, 2024	32.58	32.58	32.46	32.49	32.15	-0.34%	27,039
Dec 16, 2024	32.58	32.73	32.58	32.60	32.26	-0.52%	26,698
Dec 13, 2024	32.86	32.86	32.71	32.77	32.42	-0.22%	12,674
Dec 12, 2024	32.96	33.06	32.84	32.84	32.50	-0.93%	12,566
Dec 11, 2024	33.11	33.19	33.09	33.15	32.80	0.84%	24,444
Dec 10, 2024	32.94	32.99	32.87	32.88	32.53	-0.53%	11,516
Dec 9, 2024	33.13	33.22	33.02	33.05	32.70	-0.15%	17,163
Dec 6, 2024	33.25	33.26	32.99	33.10	32.75	-0.41%	22,531
Dec 5, 2024	33.23	33.32	33.18	33.24	32.89	0.35%	15,259
Dec 4, 2024	33.14	33.20	33.05	33.12	32.77	-0.24%	20,239
Dec 3, 2024	33.09	33.22	33.04	33.20	32.85	0.59%	18,184
Dec 2, 2024	32.85	33.01	32.81	33.01	32.66	-0.19%	12,519
Nov 29, 2024	32.89	33.07	32.87	33.07	32.72	1.41%	8,122
Nov 27, 2024	32.54	32.70	32.54	32.61	32.27	0.54%	32,705
Nov 26, 2024	32.53	32.53	32.33	32.44	32.09	-0.70%	23,921
Nov 25, 2024	32.57	33.10	32.54	32.66	32.32	0.59%	9,768
Nov 22, 2024	32.26	32.52	32.26	32.47	32.13	0.50%	17,248
Nov 21, 2024	32.22	32.32	32.18	32.31	31.97	0.18%	14,915
Nov 20, 2024	32.15	32.25	32.09	32.25	31.91	-0.44%	15,761
Nov 19, 2024	32.17	32.39	32.17	32.39	32.05	0.41%	13,257
Nov 18, 2024	32.11	32.38	32.11	32.26	31.92	0.52%	21,985
Nov 15, 2024	32.06	32.15	32.05	32.09	31.76	-0.02%	10,928
Nov 14, 2024	32.24	32.28	32.09	32.10	31.76	-	9,815
Nov 13, 2024	32.25	32.27	32.04	32.10	31.76	-0.79%	37,584
Nov 12, 2024	32.61	32.61	32.15	32.36	32.01	-1.63%	30,330
Nov 11, 2024	33.00	33.01	32.86	32.89	32.54	-0.09%	16,621
Nov 8, 2024	33.03	33.03	32.82	32.92	32.57	-1.44%	12,187
Nov 7, 2024	33.19	33.45	33.19	33.40	33.05	1.97%	41,120
Nov 6, 2024	32.67	32.76	32.61	32.76	32.41	-1.31%	43,456
Nov 5, 2024	32.92	33.25	32.92	33.19	32.84	0.84%	9,686
Nov 4, 2024	32.99	33.10	32.85	32.91	32.57	0.22%	15,533
Nov 1, 2024	32.98	33.03	32.84	32.84	32.49	-0.21%	11,062
Oct 31, 2024	33.01	33.01	32.70	32.91	32.56	-0.33%	27,871
Oct 30, 2024	33.04	33.09	33.01	33.02	32.67	-0.30%	12,375
Oct 29, 2024	33.06	33.14	32.80	33.12	32.77	-0.31%	15,555
Oct 28, 2024	33.21	33.28	33.21	33.22	32.87	0.55%	11,676
Oct 25, 2024	33.07	33.28	32.97	33.04	32.69	-0.42%	17,763
Oct 24, 2024	33.20	33.25	33.04	33.18	32.83	0.33%	34,131
Oct 23, 2024	33.08	33.22	32.97	33.07	32.72	-1.43%	31,716
Oct 22, 2024	33.51	33.60	33.49	33.55	33.20	-0.53%	19,960
Oct 21, 2024	33.93	33.98	33.69	33.73	33.37	-1.26%	20,000
Oct 18, 2024	34.10	34.17	34.10	34.16	33.80	0.53%	10,901
Oct 17, 2024	34.10	34.10	33.98	33.98	33.62	-0.26%	11,957
Oct 16, 2024	34.04	34.16	34.03	34.07	33.71	0.32%	15,711
Oct 15, 2024	34.21	34.21	33.93	33.96	33.60	-0.76%	13,113
Oct 14, 2024	34.15	34.30	34.15	34.22	33.86	-0.15%	20,822
Oct 11, 2024	34.09	34.35	34.09	34.27	33.91	0.23%	16,059
Oct 10, 2024	34.05	34.20	34.05	34.19	33.83	-0.29%	13,649
Oct 9, 2024	34.20	34.38	34.20	34.29	33.93	-0.15%	39,555
Oct 8, 2024	34.38	34.38	34.30	34.34	33.98	-0.32%	23,744
Oct 7, 2024	34.55	34.60	34.36	34.45	34.09	-0.75%	12,467
Oct 4, 2024	34.65	34.72	34.56	34.71	34.34	0.70%	16,427
Oct 3, 2024	34.46	34.55	34.46	34.47	34.11	-0.83%	8,247
Oct 2, 2024	34.81	34.88	34.71	34.76	34.39	-0.60%	18,847
Oct 1, 2024	35.20	35.20	34.81	34.97	34.60	-0.51%	7,864
Sep 30, 2024	35.25	35.49	34.80	35.15	34.78	0.06%	130,555
Sep 27, 2024	35.25	35.43	35.13	35.13	34.76	-0.87%	21,131