PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	46.05	46.05	45.82	45.98	45.98	-0.41%	7,672
Sep 23, 2026	46.51	46.51	46.13	46.17	46.17	-1.75%	20,738
Sep 22, 2026	46.80	47.10	46.80	46.99	46.99	0.49%	7,424
Sep 21, 2026	46.62	46.76	46.62	46.76	46.76	0.86%	5,077
Sep 18, 2026	46.66	46.69	46.49	46.67	46.36	-0.84%	4,754
Sep 17, 2026	47.09	47.16	47.01	47.07	46.76	1.13%	8,983
Sep 16, 2026	46.96	46.98	46.33	46.54	46.23	-0.24%	8,015
Sep 15, 2026	46.66	46.71	46.63	46.65	46.35	-0.40%	5,816
Sep 14, 2026	46.86	47.05	46.74	46.84	46.53	-0.76%	4,207
Sep 11, 2026	47.39	47.39	47.19	47.20	46.89	0.90%	7,899
Sep 10, 2026	46.89	46.96	46.76	46.78	46.47	-1.00%	5,499
Sep 9, 2026	47.59	47.59	47.24	47.25	46.94	-0.70%	6,436
Sep 8, 2026	47.80	47.80	47.58	47.58	47.27	-0.58%	3,406
Sep 4, 2026	47.79	47.91	47.79	47.86	47.55	0.09%	7,244
Sep 3, 2026	47.68	47.87	47.60	47.82	47.51	1.40%	9,356
Sep 2, 2026	47.08	47.17	47.08	47.16	46.85	0.49%	12,774
Sep 1, 2026	47.05	47.29	46.89	46.93	46.62	-1.10%	15,835
Aug 31, 2026	47.58	47.59	47.37	47.45	47.14	-0.18%	11,351
Aug 28, 2026	47.85	47.94	47.41	47.54	47.22	-0.51%	10,879
Aug 27, 2026	47.64	47.78	47.55	47.78	47.47	0.42%	14,139
Aug 26, 2026	47.63	47.63	47.57	47.58	47.27	-0.23%	3,294
Aug 25, 2026	47.56	47.69	47.56	47.69	47.38	0.92%	4,285
Aug 24, 2026	47.29	47.29	47.20	47.26	46.95	-0.18%	8,536
Aug 21, 2026	47.32	47.44	47.32	47.34	47.03	0.71%	1,753
Aug 20, 2026	47.01	47.08	46.91	47.01	46.70	-0.26%	7,153
Aug 19, 2026	47.22	47.22	47.04	47.13	46.82	0.67%	4,912
Aug 18, 2026	47.10	47.26	46.82	46.82	46.51	-1.58%	11,955
Aug 17, 2026	47.54	47.68	47.49	47.57	47.26	-0.03%	10,522
Aug 14, 2026	47.58	47.59	47.52	47.59	47.27	0.36%	2,743
Aug 13, 2026	47.47	47.47	47.37	47.42	47.10	0.28%	7,637
Aug 12, 2026	47.39	47.41	47.25	47.28	46.97	0.45%	3,398
Aug 11, 2026	47.16	47.21	47.02	47.07	46.76	0.17%	4,172
Aug 10, 2026	47.05	47.07	46.95	46.99	46.68	-0.59%	7,810
Aug 7, 2026	47.17	47.27	47.13	47.27	46.96	1.23%	4,959
Aug 6, 2026	46.72	46.87	46.67	46.69	46.38	-0.09%	13,888
Aug 5, 2026	46.87	46.99	46.73	46.73	46.43	0.18%	6,997
Aug 4, 2026	46.23	46.68	46.23	46.65	46.34	1.69%	22,400
Aug 3, 2026	45.57	45.87	45.57	45.87	45.57	0.92%	3,820
Jul 31, 2026	45.40	45.55	45.07	45.45	45.15	-1.00%	14,125
Jul 30, 2026	45.42	45.93	45.41	45.91	45.61	2.63%	9,098
Jul 29, 2026	44.95	45.27	44.51	44.73	44.44	-0.74%	8,389
Jul 28, 2026	44.87	45.23	44.87	45.07	44.77	-0.28%	3,336
Jul 27, 2026	45.37	45.46	45.04	45.19	44.90	0.30%	3,995
Jul 24, 2026	45.23	45.24	45.01	45.06	44.76	0.63%	4,620
Jul 23, 2026	44.99	44.99	44.62	44.78	44.49	-0.89%	12,325
Jul 22, 2026	45.27	45.35	45.17	45.18	44.88	-0.11%	11,312
Jul 21, 2026	44.98	45.28	44.89	45.23	44.93	1.22%	13,777
Jul 20, 2026	44.92	44.92	44.64	44.68	44.39	-0.47%	9,283
Jul 17, 2026	44.82	45.07	44.80	44.90	44.60	-0.43%	14,842
Jul 16, 2026	45.24	45.24	45.05	45.09	44.79	-0.64%	12,845