PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.23	45.24	45.01	45.06	45.06	0.63%	4,619
Jul 23, 2026	44.99	44.99	44.62	44.78	44.78	-0.89%	12,325
Jul 22, 2026	45.27	45.35	45.17	45.18	45.18	-0.11%	11,311
Jul 21, 2026	44.98	45.28	44.89	45.23	45.23	1.22%	13,777
Jul 20, 2026	44.92	44.92	44.64	44.68	44.68	-0.47%	9,282
Jul 17, 2026	44.82	45.07	44.80	44.90	44.90	-0.43%	14,842
Jul 16, 2026	45.24	45.24	45.05	45.09	45.09	-0.64%	12,845
Jul 15, 2026	45.35	45.47	45.11	45.38	45.38	0.33%	6,573
Jul 14, 2026	45.43	45.49	45.22	45.23	45.23	0.90%	8,585
Jul 13, 2026	45.04	45.22	44.81	44.83	44.83	-1.17%	16,959
Jul 10, 2026	45.22	45.42	45.14	45.36	45.36	0.64%	7,081
Jul 9, 2026	45.00	45.13	44.92	45.07	45.07	0.10%	14,003
Jul 8, 2026	44.81	45.03	44.51	45.03	45.03	-0.57%	7,988
Jul 7, 2026	45.49	45.49	45.19	45.29	45.28	-1.31%	6,258
Jul 6, 2026	45.83	45.89	45.70	45.89	45.89	1.28%	5,490
Jul 2, 2026	45.50	45.75	45.05	45.31	45.30	0.54%	21,913
Jul 1, 2026	44.80	45.29	44.80	45.06	45.06	0.17%	30,897
Jun 30, 2026	44.83	45.06	44.83	44.98	44.98	0.05%	30,589
Jun 29, 2026	44.84	44.98	44.74	44.96	44.96	0.64%	10,984
Jun 26, 2026	44.61	44.78	44.59	44.67	44.67	-0.11%	31,722
Jun 25, 2026	44.93	44.93	44.72	44.72	44.72	0.52%	3,364
Jun 24, 2026	44.39	44.65	44.34	44.49	44.49	-0.25%	4,363
Jun 23, 2026	44.38	44.77	44.38	44.60	44.60	-2.19%	8,771
Jun 22, 2026	45.63	45.63	45.54	45.60	45.60	-0.16%	6,667
Jun 18, 2026	46.17	46.24	46.03	46.09	45.67	-	17,055
Jun 17, 2026	46.71	46.94	46.09	46.09	45.67	-1.12%	9,108
Jun 16, 2026	46.80	46.86	46.61	46.61	46.19	-0.18%	4,709
Jun 15, 2026	46.81	46.98	46.65	46.69	46.27	0.96%	7,452
Jun 12, 2026	46.21	46.40	46.10	46.25	45.83	0.26%	8,089
Jun 11, 2026	45.09	46.14	45.09	46.13	45.71	2.97%	29,030
Jun 10, 2026	45.00	45.08	44.73	44.80	44.39	-0.97%	6,202
Jun 9, 2026	45.83	45.83	44.63	45.24	44.83	-0.05%	7,756
Jun 8, 2026	45.42	45.53	45.24	45.26	44.85	0.56%	23,999
Jun 5, 2026	45.95	45.95	44.93	45.01	44.60	-3.06%	8,745
Jun 4, 2026	46.35	46.47	46.35	46.43	46.01	0.53%	1,990
Jun 3, 2026	46.46	46.46	46.18	46.19	45.77	-0.74%	4,534
Jun 2, 2026	46.49	46.70	46.49	46.53	46.11	-	8,481
Jun 1, 2026	46.50	46.74	46.32	46.53	46.11	-0.92%	217,448
May 29, 2026	47.07	47.20	46.93	46.96	46.54	-0.15%	16,119
May 28, 2026	46.56	47.15	46.56	47.03	46.60	0.37%	32,620
May 27, 2026	46.92	46.95	46.77	46.86	46.43	-0.66%	3,432
May 26, 2026	47.05	47.28	47.05	47.17	46.74	1.48%	19,251
May 22, 2026	46.56	46.70	46.48	46.48	46.06	-0.13%	10,413
May 21, 2026	45.99	46.68	45.99	46.54	46.12	0.37%	12,345
May 20, 2026	46.32	46.37	46.27	46.37	45.95	1.18%	4,903
May 19, 2026	45.81	46.08	45.65	45.83	45.42	-0.89%	15,372
May 18, 2026	46.37	46.47	46.05	46.24	45.82	0.13%	7,865
May 15, 2026	46.20	46.35	46.09	46.18	45.76	-1.81%	18,300
May 14, 2026	47.17	47.18	47.01	47.03	46.60	0.12%	7,344
May 13, 2026	46.72	46.97	46.66	46.97	46.55	0.39%	5,593