PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	108.34	110.52	108.34	109.98	109.98	1.60%	17,661
Dec 19, 2024	109.11	109.65	108.12	108.25	108.25	0.21%	20,695
Dec 18, 2024	112.70	112.71	108.02	108.02	108.02	-3.97%	24,507
Dec 17, 2024	113.46	113.49	112.30	112.48	112.48	-1.28%	23,239
Dec 16, 2024	113.48	114.35	113.48	113.94	113.94	0.50%	35,653
Dec 13, 2024	114.04	114.13	112.96	113.37	113.37	-0.19%	116,423
Dec 12, 2024	114.35	114.35	113.57	113.59	113.59	-0.59%	18,848
Dec 11, 2024	113.78	114.49	113.76	114.26	114.26	1.02%	18,864
Dec 10, 2024	114.03	114.43	112.92	113.11	113.11	-1.04%	13,438
Dec 9, 2024	117.16	117.16	114.26	114.30	114.30	-2.76%	14,687
Dec 6, 2024	117.21	117.62	117.05	117.55	117.55	0.57%	17,640
Dec 5, 2024	117.33	117.67	116.69	116.88	116.88	-0.57%	20,189
Dec 4, 2024	117.40	117.55	117.00	117.55	117.55	0.62%	31,455
Dec 3, 2024	116.02	116.82	116.02	116.82	116.82	0.66%	32,539
Dec 2, 2024	116.92	116.93	115.95	116.05	116.05	-0.59%	28,087
Nov 29, 2024	116.34	116.97	116.34	116.74	116.74	0.75%	6,316
Nov 27, 2024	116.88	116.88	115.58	115.87	115.87	-0.87%	28,150
Nov 26, 2024	116.11	116.92	116.11	116.89	116.89	0.65%	117,644
Nov 25, 2024	116.68	116.83	115.63	116.14	116.14	0.34%	57,012
Nov 22, 2024	114.41	115.85	114.41	115.75	115.75	1.27%	20,881
Nov 21, 2024	113.13	114.63	113.13	114.30	114.30	1.47%	27,597
Nov 20, 2024	112.51	112.66	111.54	112.64	112.64	0.27%	13,186
Nov 19, 2024	110.27	112.34	110.27	112.34	112.34	1.13%	11,796
Nov 18, 2024	110.95	111.52	110.61	111.08	111.08	0.31%	8,866
Nov 15, 2024	111.01	111.01	110.36	110.74	110.74	-0.75%	15,752
Nov 14, 2024	113.15	113.15	111.45	111.58	111.58	-1.43%	15,971
Nov 13, 2024	113.90	114.20	113.06	113.20	113.20	-0.31%	16,435
Nov 12, 2024	113.85	114.12	113.06	113.55	113.55	-0.69%	35,446
Nov 11, 2024	114.15	114.52	113.82	114.34	114.34	0.78%	14,402
Nov 8, 2024	112.52	113.51	112.47	113.45	113.45	2.04%	10,425
Nov 7, 2024	110.90	111.25	110.62	111.18	111.18	1.77%	20,001
Nov 6, 2024	108.69	109.34	107.96	109.25	109.25	3.30%	21,107
Nov 5, 2024	103.71	105.76	103.71	105.76	105.76	2.35%	50,369
Nov 4, 2024	103.15	103.81	103.15	103.33	103.33	0.11%	18,074
Nov 1, 2024	103.96	104.38	103.21	103.21	103.21	-0.38%	41,950
Oct 31, 2024	104.77	104.80	103.60	103.60	103.60	-1.51%	16,876
Oct 30, 2024	105.54	105.89	105.06	105.19	105.19	-0.85%	11,296
Oct 29, 2024	105.05	106.09	105.05	106.09	106.09	0.44%	16,730
Oct 28, 2024	105.45	105.68	105.36	105.62	105.62	0.72%	15,656
Oct 25, 2024	105.46	105.68	104.43	104.86	104.86	-0.50%	29,672
Oct 24, 2024	105.50	105.77	105.20	105.39	105.39	-0.07%	12,647
Oct 23, 2024	105.52	106.15	104.74	105.46	105.46	-0.39%	10,840
Oct 22, 2024	105.74	106.17	105.54	105.87	105.87	-0.90%	36,160
Oct 21, 2024	107.28	107.32	106.35	106.83	106.83	-0.26%	10,766
Oct 18, 2024	107.30	107.30	106.95	107.11	107.11	0.26%	21,315
Oct 17, 2024	107.60	107.60	106.83	106.83	106.83	-0.19%	8,533
Oct 16, 2024	106.41	107.03	106.23	107.03	107.03	0.83%	6,216
Oct 15, 2024	107.39	107.39	106.15	106.15	106.15	-1.07%	13,102
Oct 14, 2024	106.51	107.30	106.42	107.30	107.30	1.02%	7,865
Oct 11, 2024	105.15	106.22	105.15	106.22	106.22	1.43%	34,596
Oct 10, 2024	104.87	104.99	104.38	104.72	104.72	-0.70%	50,129
Oct 9, 2024	104.35	105.55	104.35	105.46	105.46	1.02%	12,898
Oct 8, 2024	103.53	104.58	103.53	104.40	104.40	1.28%	45,311
Oct 7, 2024	103.51	103.59	102.80	103.08	103.08	-0.98%	7,035
Oct 4, 2024	104.16	104.23	103.37	104.10	104.10	0.96%	18,803
Oct 3, 2024	103.09	103.40	102.65	103.11	103.11	-0.05%	38,513
Oct 2, 2024	102.37	103.37	102.37	103.16	103.16	0.27%	10,959
Oct 1, 2024	103.09	103.15	102.08	102.88	102.88	-0.37%	49,086
Sep 30, 2024	102.60	103.26	102.09	103.26	103.26	0.46%	12,718
Sep 27, 2024	103.45	103.45	102.56	102.79	102.79	-0.50%	8,275
Sep 26, 2024	103.66	103.76	102.92	103.31	103.31	0.44%	13,432
Sep 25, 2024	103.09	103.36	102.71	102.86	102.86	-0.30%	12,160
Sep 24, 2024	103.50	103.50	102.58	103.17	103.17	-0.09%	13,622
Sep 23, 2024	103.00	103.37	102.91	103.26	103.26	0.68%	8,163
Sep 20, 2024	102.38	102.74	102.18	102.56	102.56	-0.28%	38,446
Sep 19, 2024	102.84	102.85	102.22	102.85	102.85	2.10%	67,084
Sep 18, 2024	101.40	102.20	100.73	100.73	100.73	-0.34%	7,326
Sep 17, 2024	101.14	101.43	100.81	101.07	101.07	0.24%	8,483
Sep 16, 2024	100.52	100.83	100.21	100.83	100.83	0.66%	6,702
Sep 13, 2024	99.38	100.35	99.16	100.17	100.17	1.17%	12,343
Sep 12, 2024	97.73	99.16	97.73	99.01	99.01	1.50%	8,975
Sep 11, 2024	96.23	97.65	94.88	97.55	97.55	1.55%	10,481
Sep 10, 2024	96.27	96.27	95.41	96.06	96.06	0.17%	11,995
Sep 9, 2024	95.76	96.41	95.49	95.90	95.90	0.95%	8,802
Sep 6, 2024	96.84	96.84	94.87	95.00	95.00	-1.91%	14,924
Sep 5, 2024	97.59	97.59	96.38	96.85	96.85	-0.88%	16,739
Sep 4, 2024	97.48	97.99	97.42	97.71	97.71	-0.04%	13,649
Sep 3, 2024	100.34	100.34	97.45	97.75	97.75	-3.30%	28,882
Aug 30, 2024	100.60	101.08	99.77	101.08	101.08	1.03%	5,497
Aug 29, 2024	100.33	101.22	100.04	100.05	100.05	0.03%	7,571
Aug 28, 2024	100.56	100.95	99.63	100.02	100.02	-0.76%	7,439
Aug 27, 2024	100.03	100.79	99.78	100.79	100.79	0.48%	10,535
Aug 26, 2024	101.42	101.42	100.26	100.31	100.31	-0.95%	10,639
Aug 23, 2024	100.90	101.27	100.88	101.27	101.27	1.32%	8,295
Aug 22, 2024	101.00	101.06	99.95	99.95	99.95	-0.87%	10,903
Aug 21, 2024	99.93	100.83	99.93	100.83	100.83	1.29%	12,787
Aug 20, 2024	100.01	100.26	99.29	99.55	99.55	-0.44%	19,533
Aug 19, 2024	99.43	99.99	99.05	99.99	99.99	0.84%	11,763
Aug 16, 2024	98.88	99.45	98.85	99.16	99.16	-0.11%	8,237
Aug 15, 2024	98.19	99.33	98.19	99.27	99.27	2.18%	18,619
Aug 14, 2024	96.96	97.46	96.76	97.15	97.15	0.41%	7,952
Aug 13, 2024	96.03	96.75	95.93	96.75	96.75	1.31%	7,999
Aug 12, 2024	96.09	96.09	95.33	95.50	95.50	-0.48%	9,031
Aug 9, 2024	94.84	96.09	94.84	95.96	95.96	0.49%	10,065
Aug 8, 2024	93.29	95.53	93.29	95.49	95.49	3.21%	13,382
Aug 7, 2024	94.85	95.08	92.33	92.52	92.52	-0.80%	9,813
Aug 6, 2024	92.55	94.75	92.53	93.27	93.27	1.49%	32,459
Aug 5, 2024	89.93	92.46	89.93	91.90	91.90	-1.86%	42,643
Aug 2, 2024	94.57	94.57	92.78	93.64	93.64	-2.87%	15,124
Aug 1, 2024	98.12	99.18	95.69	96.41	96.41	-2.16%	36,976