PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	149.58	150.61	149.18	149.98	-	0.68%	6,264
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
Apr 30, 2026	134.37	136.79	134.37	136.56	136.56	3.04%	27,197
Apr 29, 2026	133.76	133.87	132.14	132.53	132.53	-0.21%	17,396
Apr 28, 2026	133.13	133.91	131.92	132.81	132.81	-1.65%	11,242
Apr 27, 2026	134.41	135.03	134.02	135.03	135.03	0.13%	15,670
Apr 24, 2026	135.93	135.93	134.17	134.86	134.86	-0.29%	20,577
Apr 23, 2026	133.90	136.10	133.90	135.25	135.25	1.00%	32,892
Apr 22, 2026	134.76	134.90	133.04	133.92	133.92	0.46%	18,432
Apr 21, 2026	134.43	134.60	133.09	133.30	133.30	-0.42%	26,842
Apr 20, 2026	133.37	134.05	133.33	133.87	133.87	0.07%	13,608
Apr 17, 2026	132.56	134.12	132.37	133.77	133.77	1.80%	63,278
Apr 16, 2026	131.76	131.76	130.78	131.41	131.41	-0.16%	12,066
Apr 15, 2026	132.67	132.67	130.89	131.63	131.63	-0.78%	25,204
Apr 14, 2026	131.37	132.89	131.37	132.66	132.66	0.70%	23,348
Apr 13, 2026	129.95	131.75	129.95	131.74	131.74	0.87%	94,335
Apr 10, 2026	130.97	131.17	130.03	130.60	130.60	0.08%	124,318
Apr 9, 2026	130.33	131.24	129.72	130.49	130.49	0.88%	23,373
Apr 8, 2026	127.91	129.64	127.91	129.35	129.35	4.34%	23,818
Apr 7, 2026	123.32	124.06	123.02	123.97	123.97	0.21%	23,818