PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	142.90	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%	23,161
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	-0.43%	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
Apr 6, 2026	123.21	123.75	123.14	123.71	123.71	0.49%	15,902
Apr 2, 2026	120.91	124.35	120.56	123.11	123.11	-0.15%	56,627
Apr 1, 2026	122.09	124.33	122.09	123.29	123.29	2.11%	24,890
Mar 31, 2026	116.72	120.97	116.72	120.74	120.74	4.68%	45,379
Mar 30, 2026	118.89	118.89	114.77	115.34	115.34	-2.42%	32,378
Mar 27, 2026	119.28	119.61	118.03	118.20	118.20	-1.20%	42,233
Mar 26, 2026	122.39	122.74	119.55	119.64	119.64	-3.77%	28,215
Mar 25, 2026	124.56	125.11	123.82	124.33	124.33	0.64%	41,477
Mar 24, 2026	121.24	124.03	121.14	123.54	123.54	0.92%	34,772
Mar 23, 2026	121.85	124.79	121.85	122.41	122.41	2.21%	24,983
Mar 20, 2026	122.60	122.60	118.56	119.76	119.76	-2.69%	105,721
Mar 19, 2026	120.28	123.21	120.28	123.08	123.08	0.44%	28,582
Mar 18, 2026	123.13	124.48	122.54	122.54	122.54	-1.02%	27,402
Mar 17, 2026	123.32	124.26	123.23	123.80	123.80	0.85%	22,554
Mar 16, 2026	122.09	123.56	122.09	122.75	122.75	1.83%	25,687
Mar 13, 2026	122.14	123.00	120.38	120.54	120.54	-0.58%	28,126
Mar 12, 2026	123.04	123.04	121.17	121.25	121.25	-2.70%	19,689
Mar 11, 2026	124.50	125.30	124.08	124.62	124.62	-0.10%	14,017
Mar 10, 2026	124.54	126.97	124.54	124.75	124.75	0.16%	41,137
Mar 9, 2026	119.21	124.55	118.83	124.55	124.55	2.74%	51,935
Mar 6, 2026	121.80	123.05	120.89	121.23	121.23	-2.65%	32,804