PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	142.36	142.57	141.83	141.83	-	1.84%	2,673
Jul 13, 2026	139.64	140.75	138.65	139.27	139.27	-2.30%	16,350
Jul 10, 2026	142.61	142.93	140.92	142.55	142.54	-0.65%	14,125
Jul 9, 2026	144.14	145.01	143.45	143.48	143.48	2.30%	11,145
Jul 8, 2026	137.92	140.25	137.76	140.25	140.25	0.62%	19,010
Jul 7, 2026	140.65	140.72	136.59	139.39	139.39	-3.02%	33,199
Jul 6, 2026	142.84	145.55	142.84	143.73	143.73	1.66%	38,885
Jul 2, 2026	147.50	147.78	139.50	141.38	141.38	-3.80%	24,125
Jul 1, 2026	149.61	149.61	146.86	146.97	146.97	-3.14%	19,021
Jun 30, 2026	150.03	152.13	150.03	151.73	151.73	1.26%	14,075
Jun 29, 2026	147.82	150.08	146.58	149.85	149.85	1.73%	20,785
Jun 26, 2026	149.27	149.45	146.96	147.30	147.30	-2.92%	10,189
Jun 25, 2026	152.66	152.66	150.40	151.74	151.74	1.92%	21,248
Jun 24, 2026	148.66	150.76	148.02	148.88	148.88	0.02%	15,254
Jun 23, 2026	148.75	150.33	147.84	148.85	148.85	-2.83%	23,706
Jun 22, 2026	152.36	153.23	151.57	153.18	153.18	1.52%	23,975
Jun 18, 2026	152.11	152.11	150.66	150.88	150.88	1.27%	18,436
Jun 17, 2026	150.56	151.51	148.89	148.99	148.99	0.47%	29,657
Jun 16, 2026	149.58	150.61	148.29	148.29	148.29	-0.46%	17,317
Jun 15, 2026	149.02	149.40	148.42	148.97	148.97	2.21%	25,276
Jun 12, 2026	144.89	146.44	144.89	145.75	145.75	1.04%	23,490
Jun 11, 2026	140.32	144.38	140.32	144.25	144.25	4.08%	41,708
Jun 10, 2026	141.20	142.68	138.58	138.59	138.59	-2.38%	20,451
Jun 9, 2026	143.61	144.15	137.70	141.97	141.97	0.42%	26,943
Jun 8, 2026	142.00	142.52	140.94	141.38	141.38	0.70%	24,638
Jun 5, 2026	143.11	144.04	140.00	140.40	140.40	-3.56%	26,262
Jun 4, 2026	143.84	146.07	143.08	145.58	145.58	0.09%	42,598
Jun 3, 2026	144.88	146.80	144.72	145.45	145.45	0.57%	28,957
Jun 2, 2026	142.82	144.67	142.82	144.63	144.63	1.79%	48,959
Jun 1, 2026	142.19	142.72	141.14	142.09	142.09	-0.52%	21,877
May 29, 2026	143.35	143.47	142.01	142.84	142.84	-0.31%	41,864
May 28, 2026	143.02	143.99	141.89	143.29	143.29	0.12%	11,691
May 27, 2026	144.75	144.75	142.66	143.11	143.11	-0.21%	28,057
May 26, 2026	142.38	143.84	141.69	143.41	143.41	2.41%	37,275
May 22, 2026	140.51	140.66	139.46	140.03	140.03	0.55%	14,243
May 21, 2026	137.62	139.64	137.46	139.27	139.27	0.82%	8,796
May 20, 2026	137.13	138.88	137.02	138.13	138.13	1.61%	14,697
May 19, 2026	135.31	137.01	133.85	135.94	135.94	-0.75%	21,393
May 18, 2026	138.75	138.75	136.01	136.96	136.96	-2.01%	23,922
May 15, 2026	140.09	141.02	139.71	139.78	139.78	-2.18%	25,777
May 14, 2026	141.95	142.95	141.95	142.90	142.89	0.50%	23,755
May 13, 2026	140.75	142.60	140.67	142.18	142.18	0.85%	16,928
May 12, 2026	140.95	141.13	138.55	140.99	140.99	-0.58%	22,229
May 11, 2026	139.76	142.21	139.76	141.80	141.80	1.63%	58,785
May 8, 2026	140.51	140.51	139.36	139.53	139.53	0.18%	120,509
May 7, 2026	142.70	142.70	138.82	139.28	139.28	-2.51%	47,388
May 6, 2026	140.99	142.91	140.58	142.87	142.87	2.10%	50,096
May 5, 2026	138.88	140.46	138.88	139.94	139.94	2.19%	22,751
May 4, 2026	136.75	137.73	136.04	136.93	136.93	0.07%	26,931
May 1, 2026	136.60	137.70	136.32	136.84	136.84	0.21%	23,164