PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	125.80	127.64	125.38	126.84	126.84	0.11%	28,823
Feb 13, 2026	124.95	127.39	124.66	126.70	126.70	1.46%	47,299
Feb 12, 2026	127.57	128.93	124.84	124.88	124.88	-1.69%	30,355
Feb 11, 2026	127.56	127.81	126.25	127.02	127.02	0.70%	20,503
Feb 10, 2026	127.01	127.33	126.03	126.13	126.13	-1.02%	25,885
Feb 9, 2026	125.20	127.95	125.20	127.43	127.43	1.42%	14,868
Feb 6, 2026	122.75	125.76	122.75	125.64	125.64	4.47%	24,711
Feb 5, 2026	119.06	121.32	119.06	120.26	120.26	-0.23%	24,280
Feb 4, 2026	123.99	123.99	118.50	120.54	120.54	-3.20%	61,636
Feb 3, 2026	125.27	125.82	122.68	124.52	124.52	0.29%	25,470
Feb 2, 2026	121.88	124.50	121.88	124.16	124.16	1.62%	68,840
Jan 30, 2026	124.85	125.08	121.97	122.18	122.18	-2.50%	11,671
Jan 29, 2026	125.98	125.98	123.30	125.30	125.30	-0.12%	10,727
Jan 28, 2026	125.93	125.93	125.04	125.46	125.46	-0.24%	27,830
Jan 27, 2026	124.95	126.01	124.95	125.77	125.77	1.24%	14,364
Jan 26, 2026	123.57	124.54	123.57	124.23	124.23	0.67%	15,793
Jan 23, 2026	124.00	124.00	122.79	123.40	123.40	-0.92%	37,559
Jan 22, 2026	126.09	126.09	124.11	124.55	124.55	-0.24%	14,652
Jan 21, 2026	124.21	125.18	123.48	124.85	124.85	1.41%	15,779
Jan 20, 2026	122.80	124.45	122.80	123.11	123.11	-1.46%	15,150
Jan 16, 2026	125.52	125.62	124.73	124.94	124.94	0.18%	18,916
Jan 15, 2026	124.55	125.68	124.55	124.72	124.72	1.45%	11,021
Jan 14, 2026	122.85	123.02	121.71	122.94	122.93	-0.79%	18,462
Jan 13, 2026	123.52	124.32	123.31	123.92	123.91	0.81%	25,931
Jan 12, 2026	121.20	123.00	121.20	122.92	122.92	1.07%	45,804
Jan 9, 2026	120.23	121.87	120.23	121.63	121.63	1.82%	7,824
Jan 8, 2026	121.31	121.31	118.65	119.45	119.45	-1.71%	14,144
Jan 7, 2026	122.00	122.26	121.39	121.53	121.53	-0.69%	17,709
Jan 6, 2026	119.70	122.39	119.56	122.38	122.38	1.90%	29,259
Jan 5, 2026	119.51	120.42	119.32	120.10	120.10	1.22%	26,010
Jan 2, 2026	117.33	118.66	117.23	118.65	118.65	1.93%	16,996
Dec 31, 2025	117.92	117.92	116.38	116.40	116.40	-1.11%	11,110
Dec 30, 2025	118.66	118.66	117.67	117.71	117.71	-0.61%	13,598
Dec 29, 2025	118.75	119.20	118.20	118.43	118.43	-0.73%	24,416
Dec 26, 2025	120.09	120.09	119.21	119.31	119.31	-0.66%	12,840
Dec 24, 2025	119.89	120.19	119.42	120.10	120.10	0.24%	8,885
Dec 23, 2025	119.08	119.96	118.76	119.82	119.81	-0.01%	26,335
Dec 22, 2025	119.29	119.99	119.29	119.83	119.83	1.40%	26,592
Dec 19, 2025	116.64	118.48	116.64	118.18	118.18	2.53%	18,065
Dec 18, 2025	115.89	116.06	114.99	115.26	115.26	1.68%	26,332
Dec 17, 2025	116.96	116.96	113.36	113.36	113.35	-2.64%	27,784
Dec 16, 2025	115.74	116.67	115.44	116.43	116.43	0.10%	15,350
Dec 15, 2025	118.07	118.07	116.20	116.32	116.32	-0.97%	24,726
Dec 12, 2025	120.96	120.96	116.69	117.46	117.46	-3.25%	12,056
Dec 11, 2025	119.18	121.45	118.54	121.41	121.41	1.10%	18,943
Dec 10, 2025	119.03	120.79	118.29	120.09	120.09	0.91%	43,666
Dec 9, 2025	118.94	119.64	118.94	119.01	119.01	-	13,401
Dec 8, 2025	119.64	119.64	118.77	119.01	119.01	0.26%	9,287
Dec 5, 2025	119.27	119.27	118.19	118.70	118.70	-0.10%	11,731
Dec 4, 2025	117.25	119.06	116.92	118.81	118.81	1.44%	10,665