PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,300
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%	15,700
Oct 25, 2024	105.46	105.68	104.43	104.86	104.86	-0.50%	29,700
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%	36,200
Oct 21, 2024	107.28	107.32	106.35	106.83	106.83	-0.26%	10,800
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%	7,900
Oct 11, 2024	105.15	106.22	105.15	106.22	106.22	1.43%	34,600
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%	12,900
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%	11,000
Oct 1, 2024	103.09	103.15	102.08	102.88	102.88	-0.37%	49,100
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%	8,300
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%	12,200
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%	8,200
Sep 20, 2024	102.38	102.73	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%	67,278
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%	8,500
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%	9,000
Sep 11, 2024	96.23	97.65	94.88	97.55	97.55	1.55%	10,500
Sep 10, 2024	96.27	96.27	95.41	96.06	96.06	0.17%	12,000
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	-3.29%	28,900
Aug 30, 2024	100.60	101.08	99.77	101.08	101.08	1.03%	5,500
Aug 29, 2024	100.33	101.22	100.04	100.05	100.05	0.03%	7,600
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%	8,300
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%	12,800
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%	11,800
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%	8,000
Aug 13, 2024	96.03	96.75	95.93	96.75	96.75	1.31%	8,000
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%	10,100
Aug 8, 2024	93.29	95.53	93.29	95.49	95.49	3.21%	13,400
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%	32,500
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%	37,000
Jul 31, 2024	98.06	98.98	97.67	98.54	98.54	2.33%	34,543
Jul 30, 2024	97.08	97.10	96.09	96.30	96.30	-0.43%	8,349
Jul 29, 2024	96.94	97.30	96.49	96.72	96.72	-0.05%	16,000
Jul 26, 2024	96.53	97.19	96.36	96.77	96.77	1.50%	11,300
Jul 25, 2024	95.93	96.80	95.14	95.34	95.34	-0.43%	10,700
Jul 24, 2024	97.71	97.71	95.75	95.75	95.75	-3.23%	16,300
Jul 23, 2024	98.67	99.41	98.67	98.95	98.95	-0.06%	13,400
Jul 22, 2024	98.15	99.11	97.79	99.01	99.01	1.67%	14,440
Jul 19, 2024	97.84	97.84	97.27	97.38	97.38	-0.62%	10,162
Jul 18, 2024	99.06	99.39	97.50	97.99	97.99	-0.48%	20,093
Jul 17, 2024	100.28	100.28	98.40	98.46	98.46	-3.14%	7,260
Jul 16, 2024	100.67	101.66	100.67	101.65	101.65	1.14%	9,278
Jul 15, 2024	100.45	101.07	100.35	100.50	100.50	0.16%	5,728
Jul 12, 2024	100.00	100.99	100.00	100.34	100.34	0.86%	59,111
Jul 11, 2024	99.83	99.85	99.19	99.48	99.48	0.21%	13,343
Jul 10, 2024	98.57	99.27	98.56	99.27	99.27	0.64%	8,655
Jul 9, 2024	99.12	99.26	98.64	98.64	98.64	-0.32%	13,518
Jul 8, 2024	99.18	99.18	98.70	98.96	98.96	0.24%	9,354
Jul 5, 2024	98.65	98.74	98.41	98.72	98.72	-0.03%	10,448
Jul 3, 2024	98.51	98.75	98.49	98.75	98.75	0.70%	5,415
Jul 2, 2024	97.06	98.06	97.06	98.06	98.06	0.62%	13,650
Jul 1, 2024	98.15	98.40	97.14	97.46	97.46	-0.41%	26,015
Jun 28, 2024	98.64	99.07	97.61	97.86	97.86	-0.53%	10,943
Jun 27, 2024	97.83	98.38	97.83	98.38	98.38	0.65%	9,347
Jun 26, 2024	98.19	98.19	97.62	97.74	97.74	-0.86%	6,264
Jun 25, 2024	98.71	98.71	98.10	98.59	98.59	0.30%	8,945
Jun 24, 2024	98.52	98.91	98.06	98.30	98.30	-0.19%	18,209
Jun 21, 2024	98.73	98.73	97.83	98.49	98.49	-0.34%	12,536
Jun 20, 2024	100.02	100.10	98.60	98.83	98.83	-0.94%	44,355
Jun 18, 2024	98.64	99.77	98.64	99.77	99.77	1.17%	20,257
Jun 17, 2024	96.99	98.80	96.99	98.62	98.62	1.49%	13,740
Jun 14, 2024	97.26	97.26	96.51	97.17	97.17	-0.66%	10,968
Jun 13, 2024	98.08	98.08	97.12	97.82	97.82	-0.12%	13,756
Jun 12, 2024	97.59	98.45	97.59	97.94	97.94	1.54%	10,950
Jun 11, 2024	95.90	96.47	95.90	96.45	96.45	-0.16%	7,782