PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	111.06	111.61	109.67	111.25	111.25	-1.79%	9,694
Jul 31, 2025	114.74	114.99	113.10	113.28	113.28	-0.66%	14,410
Jul 30, 2025	113.31	114.33	113.31	114.03	114.03	0.70%	18,073
Jul 29, 2025	113.85	114.10	112.89	113.24	113.24	-0.04%	13,309
Jul 28, 2025	113.91	113.91	112.88	113.28	113.28	-	13,554
Jul 25, 2025	112.41	113.42	112.27	113.27	113.27	1.35%	12,343
Jul 24, 2025	111.81	112.13	111.45	111.76	111.76	0.10%	20,428
Jul 23, 2025	110.82	111.73	110.82	111.65	111.65	1.25%	12,991
Jul 22, 2025	110.48	110.48	109.36	110.27	110.27	-0.70%	15,131
Jul 21, 2025	111.95	112.31	111.01	111.05	111.05	-0.73%	23,368
Jul 18, 2025	112.16	112.16	111.39	111.86	111.86	0.20%	21,777
Jul 17, 2025	110.97	111.75	110.97	111.64	111.64	1.28%	8,512
Jul 16, 2025	109.75	110.31	109.34	110.23	110.23	0.80%	12,197
Jul 15, 2025	110.45	110.45	109.36	109.36	109.36	-0.71%	6,426
Jul 14, 2025	108.62	110.14	108.62	110.14	110.14	1.62%	6,682
Jul 11, 2025	108.58	108.96	108.32	108.38	108.38	-0.48%	12,858
Jul 10, 2025	109.47	109.54	108.51	108.91	108.91	-0.46%	16,723
Jul 9, 2025	108.91	109.41	108.64	109.41	109.41	0.85%	5,838
Jul 8, 2025	109.56	109.56	107.97	108.49	108.49	-0.75%	9,752
Jul 7, 2025	108.73	109.31	108.48	109.31	109.31	0.17%	17,778
Jul 3, 2025	107.99	109.12	107.99	109.12	109.12	1.46%	34,894
Jul 2, 2025	107.12	107.59	106.94	107.55	107.55	0.37%	57,058
Jul 1, 2025	108.25	108.64	106.84	107.15	107.15	-1.33%	13,386
Jun 30, 2025	107.98	108.69	107.85	108.59	108.59	0.81%	19,115
Jun 27, 2025	107.32	108.25	107.32	107.72	107.72	0.58%	55,474
Jun 26, 2025	106.35	107.13	106.33	107.10	107.10	0.85%	41,262
Jun 25, 2025	106.98	107.03	106.12	106.20	106.20	-0.78%	32,926
Jun 24, 2025	106.95	107.27	106.50	107.04	107.04	0.82%	50,793
Jun 23, 2025	104.81	106.20	104.55	106.17	106.17	1.50%	28,082
Jun 20, 2025	105.21	105.21	104.31	104.60	104.56	-	6,533
Jun 18, 2025	105.07	105.50	104.52	104.60	104.56	-0.32%	15,663
Jun 17, 2025	105.03	105.57	104.79	104.94	104.90	-0.57%	8,861
Jun 16, 2025	105.33	105.93	105.32	105.54	105.50	0.73%	16,134
Jun 13, 2025	105.12	105.56	104.37	104.78	104.74	-1.24%	95,648
Jun 12, 2025	105.73	106.10	105.37	106.10	106.06	0.20%	22,762
Jun 11, 2025	106.13	106.42	105.65	105.89	105.85	0.04%	13,598
Jun 10, 2025	106.35	106.35	105.35	105.85	105.81	0.02%	17,883
Jun 9, 2025	107.01	107.01	105.78	105.83	105.79	-1.10%	14,360
Jun 6, 2025	106.93	107.17	106.78	107.01	106.97	0.91%	8,048
Jun 5, 2025	106.41	106.62	105.73	106.04	106.00	-0.19%	20,176
Jun 4, 2025	106.52	106.72	106.21	106.24	106.20	0.08%	9,837
Jun 3, 2025	106.13	106.43	105.55	106.16	106.12	0.16%	11,887
Jun 2, 2025	105.21	105.99	104.43	105.99	105.95	0.48%	11,082
May 30, 2025	104.67	105.52	104.60	105.48	105.44	0.59%	17,496
May 29, 2025	105.47	105.47	104.38	104.86	104.82	-0.03%	14,085
May 28, 2025	105.31	105.36	104.89	104.89	104.85	-0.57%	12,140
May 27, 2025	104.52	105.49	104.19	105.49	105.45	1.90%	7,965
May 23, 2025	102.39	103.67	102.39	103.52	103.48	-0.22%	12,048
May 22, 2025	104.16	104.43	103.74	103.75	103.71	-0.63%	13,699
May 21, 2025	105.71	105.79	104.28	104.41	104.37	-1.70%	26,224