PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	47.54	47.68	47.49	47.57	47.57	-0.03%	10,522
Aug 14, 2026	47.58	47.59	47.52	47.59	47.59	0.36%	2,742
Aug 13, 2026	47.47	47.47	47.37	47.42	47.41	0.28%	7,636
Aug 12, 2026	47.39	47.41	47.25	47.28	47.28	0.45%	3,395
Aug 11, 2026	47.16	47.21	47.02	47.07	47.07	0.17%	4,171
Aug 10, 2026	47.05	47.07	46.95	46.99	46.98	-0.59%	7,809
Aug 7, 2026	47.17	47.27	47.13	47.27	47.27	1.23%	4,958
Aug 6, 2026	46.72	46.87	46.67	46.69	46.69	-0.09%	13,888
Aug 5, 2026	46.87	46.99	46.73	46.73	46.73	0.18%	6,995
Aug 4, 2026	46.23	46.68	46.23	46.65	46.65	1.69%	22,400
Aug 3, 2026	45.57	45.87	45.57	45.87	45.87	0.92%	3,820
Jul 31, 2026	45.40	45.55	45.07	45.45	45.45	-1.00%	14,125
Jul 30, 2026	45.42	45.93	45.41	45.91	45.91	2.63%	9,097
Jul 29, 2026	44.95	45.27	44.51	44.73	44.73	-0.74%	8,389
Jul 28, 2026	44.87	45.23	44.87	45.07	45.07	-0.28%	3,336
Jul 27, 2026	45.37	45.46	45.04	45.19	45.19	0.30%	3,995
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