PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.99	46.34	45.79	46.34	46.34	2.42%	17,469
Apr 29, 2026	45.58	45.58	45.09	45.24	45.24	-0.98%	19,588
Apr 28, 2026	45.71	45.83	45.59	45.69	45.69	-0.12%	13,374
Apr 27, 2026	45.81	45.99	45.75	45.75	45.75	-0.09%	8,435
Apr 24, 2026	45.76	45.84	45.52	45.79	45.79	0.58%	18,724
Apr 23, 2026	45.77	45.93	45.08	45.53	45.53	-0.86%	10,735
Apr 22, 2026	45.98	46.00	45.84	45.92	45.92	0.79%	18,490
Apr 21, 2026	46.33	46.37	45.54	45.56	45.56	-2.11%	26,859
Apr 20, 2026	46.54	46.55	46.35	46.54	46.54	-0.51%	11,784
Apr 17, 2026	46.78	47.05	46.77	46.78	46.78	1.39%	13,841
Apr 16, 2026	46.09	46.24	46.05	46.14	46.14	0.09%	8,573
Apr 15, 2026	46.08	46.11	46.00	46.10	46.10	-0.22%	4,620
Apr 14, 2026	46.14	46.20	46.12	46.20	46.20	1.01%	11,751
Apr 13, 2026	45.05	45.76	45.05	45.74	45.74	0.45%	9,001
Apr 10, 2026	45.67	45.67	45.34	45.54	45.54	0.09%	19,867
Apr 9, 2026	45.16	45.64	45.16	45.50	45.50	-0.12%	21,088
Apr 8, 2026	45.67	45.74	45.26	45.55	45.55	3.67%	10,199
Apr 7, 2026	43.75	43.94	43.31	43.94	43.94	-0.11%	24,748
Apr 6, 2026	43.74	44.13	43.74	43.99	43.99	0.41%	9,828
Apr 2, 2026	42.94	43.82	42.94	43.81	43.81	-0.66%	84,643
Apr 1, 2026	44.02	44.32	43.93	44.10	44.10	1.68%	12,657
Mar 31, 2026	42.66	43.43	42.50	43.37	43.37	3.25%	79,987
Mar 30, 2026	42.44	42.46	41.85	42.01	42.00	-0.30%	21,162
Mar 27, 2026	42.40	42.53	42.04	42.13	42.13	-0.73%	43,721
Mar 26, 2026	42.80	43.19	42.43	42.44	42.44	-2.02%	17,731
Mar 25, 2026	43.44	43.50	43.19	43.32	43.32	1.52%	15,499
Mar 24, 2026	42.43	42.93	42.43	42.67	42.67	-0.70%	14,293
Mar 23, 2026	42.81	43.42	42.50	42.97	42.97	1.90%	111,094
Mar 20, 2026	43.27	43.27	42.06	42.17	41.89	-2.79%	24,381
Mar 19, 2026	42.82	43.61	42.73	43.38	43.09	-0.25%	7,684
Mar 18, 2026	43.94	44.03	43.49	43.49	43.20	-1.34%	29,597
Mar 17, 2026	44.13	44.21	44.03	44.08	43.78	0.39%	5,836
Mar 16, 2026	43.68	44.03	43.62	43.91	43.61	1.74%	19,801
Mar 13, 2026	43.74	43.90	43.14	43.16	42.87	-1.21%	19,005
Mar 12, 2026	44.06	44.09	43.64	43.69	43.40	-1.89%	18,097
Mar 11, 2026	44.48	44.76	44.27	44.53	44.23	-0.38%	35,578
Mar 10, 2026	44.91	45.41	44.70	44.70	44.40	-0.11%	26,350
Mar 9, 2026	43.79	44.80	43.40	44.75	44.45	0.45%	92,787
Mar 6, 2026	44.34	44.62	44.05	44.55	44.25	-0.45%	73,585
Mar 5, 2026	45.26	45.32	44.37	44.75	44.45	-2.25%	63,201
Mar 4, 2026	45.31	45.85	45.18	45.78	45.47	0.84%	149,806
Mar 3, 2026	45.08	45.53	44.37	45.40	45.09	-3.09%	101,864
Mar 2, 2026	46.68	47.08	46.65	46.85	46.53	-1.42%	28,612
Feb 27, 2026	47.59	47.72	47.50	47.52	47.20	0.02%	12,506
Feb 26, 2026	47.41	47.51	47.09	47.51	47.19	0.11%	59,666
Feb 25, 2026	47.21	47.52	47.21	47.46	47.14	0.84%	43,737
Feb 24, 2026	46.89	47.15	46.89	47.07	46.75	0.31%	20,054
Feb 23, 2026	47.17	47.17	46.85	46.92	46.60	-0.55%	10,787
Feb 20, 2026	46.80	47.20	46.76	47.18	46.86	0.64%	21,176
Feb 19, 2026	46.62	46.88	46.52	46.88	46.56	0.36%	13,242