PDCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.25	20.28	20.08	20.08	20.08	-1.33%	13,531
Feb 20, 2025	20.08	20.78	20.08	20.35	20.35	1.60%	30,301
Feb 19, 2025	20.05	20.05	19.99	20.03	20.03	0.15%	3,719
Feb 18, 2025	20.02	20.09	19.97	20.00	20.00	-0.74%	3,901
Feb 14, 2025	19.98	20.15	19.98	20.15	20.15	0.50%	818
Feb 13, 2025	20.25	20.25	19.98	20.05	19.83	-0.69%	6,830
Feb 12, 2025	19.95	20.20	19.95	20.19	19.97	1.05%	1,170
Feb 11, 2025	20.02	20.10	19.98	19.98	19.76	-0.05%	2,983
Feb 10, 2025	20.05	20.07	19.99	19.99	19.77	0.15%	2,268
Feb 7, 2025	20.30	20.33	19.96	19.96	19.74	-0.31%	5,743
Feb 6, 2025	20.08	20.19	20.00	20.02	19.81	-0.08%	6,268
Feb 5, 2025	20.05	20.06	20.01	20.04	19.82	0.15%	3,513
Feb 4, 2025	20.05	20.60	20.01	20.01	19.79	0.28%	8,300
Feb 3, 2025	20.03	20.12	19.92	19.96	19.74	-0.45%	4,295
Jan 31, 2025	20.05	20.05	20.05	20.05	19.83	0.73%	646
Jan 30, 2025	19.95	19.95	19.85	19.90	19.69	-0.65%	2,522
Jan 29, 2025	20.03	20.03	20.03	20.03	19.81	-0.35%	448
Jan 28, 2025	19.95	20.10	19.95	20.10	19.88	0.90%	712
Jan 27, 2025	20.34	20.36	19.88	19.92	19.71	-2.45%	3,549
Jan 24, 2025	20.42	20.42	20.42	20.42	20.20	0.10%	299
Jan 23, 2025	20.40	20.40	20.40	20.40	20.18	-	22
Jan 22, 2025	20.40	20.40	20.40	20.40	20.18	-	180
Jan 21, 2025	20.40	20.40	20.40	20.40	20.18	-0.26%	375
Jan 17, 2025	20.35	20.49	20.35	20.45	20.23	-0.64%	1,388
Jan 16, 2025	20.56	20.60	20.56	20.59	20.15	0.06%	2,296
Jan 15, 2025	20.57	20.57	20.57	20.57	20.13	-	210
Jan 14, 2025	20.57	20.57	20.57	20.57	20.13	0.11%	385
Jan 13, 2025	20.55	20.55	20.55	20.55	20.11	-0.19%	426
Jan 10, 2025	20.33	20.59	20.33	20.59	20.15	0.19%	467
Jan 8, 2025	20.55	20.55	20.55	20.55	20.11	-	861
Jan 7, 2025	20.50	20.55	20.50	20.55	20.11	1.23%	559
Jan 6, 2025	20.44	20.50	20.30	20.30	19.87	-1.07%	2,739
Jan 3, 2025	20.52	20.52	20.52	20.52	20.08	-0.39%	138
Jan 2, 2025	20.60	20.60	20.60	20.60	20.16	0.73%	247
Dec 31, 2024	20.45	20.45	20.45	20.45	20.01	-	110
Dec 30, 2024	20.45	20.45	20.45	20.45	20.01	-	94
Dec 27, 2024	20.57	20.65	20.45	20.45	20.01	-0.10%	814
Dec 26, 2024	20.50	20.50	20.47	20.47	20.03	0.94%	281
Dec 24, 2024	20.28	20.28	20.28	20.28	19.85	-	135
Dec 23, 2024	20.21	20.28	20.18	20.28	19.85	-0.75%	1,261
Dec 20, 2024	20.43	20.43	20.43	20.43	20.00	-	58
Dec 19, 2024	20.43	20.43	20.43	20.43	20.00	-	75
Dec 18, 2024	20.43	20.43	20.43	20.43	20.00	-0.63%	528
Dec 17, 2024	20.63	20.63	20.56	20.56	20.12	-1.61%	1,152
Dec 16, 2024	20.39	20.90	20.30	20.90	20.24	2.75%	4,072
Dec 13, 2024	20.34	20.34	20.34	20.34	19.70	-	142
Dec 12, 2024	20.20	20.34	20.01	20.34	19.70	0.78%	3,275
Dec 11, 2024	20.56	20.68	20.18	20.18	19.54	-1.89%	5,075
Dec 10, 2024	20.57	20.57	20.57	20.57	19.92	-	99
Dec 9, 2024	20.55	20.67	20.55	20.57	19.92	-0.43%	2,368
Dec 6, 2024	20.66	20.66	20.66	20.66	20.01	-0.15%	339
Dec 5, 2024	20.69	20.69	20.69	20.69	20.03	-	165
Dec 4, 2024	20.50	20.69	20.50	20.69	20.03	1.31%	1,204
Dec 3, 2024	20.41	20.42	20.41	20.42	19.78	-0.38%	321
Dec 2, 2024	20.50	20.50	20.50	20.50	19.85	0.55%	406
Nov 29, 2024	20.39	20.39	20.39	20.39	19.74	0.19%	124
Nov 27, 2024	20.44	20.44	20.35	20.35	19.71	0.41%	634
Nov 26, 2024	20.27	20.27	20.27	20.27	19.62	-0.07%	362
Nov 25, 2024	20.50	20.50	20.28	20.28	19.64	-0.83%	819
Nov 22, 2024	20.65	20.65	20.45	20.45	19.80	-1.45%	1,672
Nov 21, 2024	20.75	20.75	20.75	20.75	20.09	-	36
Nov 20, 2024	20.59	20.77	20.59	20.75	20.09	0.77%	1,521
Nov 19, 2024	20.59	20.59	20.59	20.59	19.94	0.01%	530
Nov 18, 2024	20.53	20.60	20.53	20.59	19.94	0.54%	1,036
Nov 15, 2024	20.48	20.48	20.48	20.48	19.83	-1.06%	42
Nov 14, 2024	20.70	20.70	20.70	20.70	19.83	0.86%	202
Nov 13, 2024	20.46	20.52	20.46	20.52	19.66	0.61%	421
Nov 12, 2024	20.57	20.62	20.32	20.40	19.54	-0.83%	6,597
Nov 11, 2024	20.45	20.60	20.45	20.57	19.71	1.11%	2,716
Nov 8, 2024	20.00	20.59	20.00	20.35	19.49	1.85%	4,673
Nov 7, 2024	19.99	19.99	19.85	19.98	19.14	0.58%	1,050
Nov 6, 2024	20.01	20.10	19.85	19.86	19.03	-1.10%	9,573
Nov 5, 2024	19.98	20.10	19.98	20.08	19.24	0.91%	2,265
Nov 4, 2024	19.85	19.90	19.75	19.90	19.06	0.45%	1,918
Nov 1, 2024	19.85	19.85	19.81	19.81	18.98	-0.45%	300
Oct 31, 2024	19.99	19.99	19.90	19.90	19.07	0.45%	450
Oct 30, 2024	20.00	20.00	19.81	19.81	18.98	-0.95%	605
Oct 29, 2024	20.00	20.00	20.00	20.00	19.16	-	82
Oct 28, 2024	20.22	20.22	20.00	20.00	19.16	-1.14%	1,472
Oct 25, 2024	20.27	20.35	20.23	20.23	19.38	-0.11%	3,175
Oct 24, 2024	20.25	20.25	20.25	20.25	19.40	0.16%	161
Oct 23, 2024	20.22	20.22	20.22	20.22	19.37	-	2
Oct 22, 2024	20.63	20.63	20.22	20.22	19.37	-1.89%	1,346
Oct 21, 2024	20.69	20.69	20.61	20.61	19.75	-0.34%	602
Oct 18, 2024	20.59	20.80	20.50	20.68	19.81	0.63%	1,827
Oct 17, 2024	20.55	20.55	20.55	20.55	19.69	-0.99%	1,252
Oct 16, 2024	20.80	20.83	20.76	20.76	19.88	-1.03%	736
Oct 15, 2024	20.90	20.97	20.90	20.97	19.88	0.87%	5,506
Oct 14, 2024	20.79	20.79	20.79	20.79	19.71	-0.34%	610
Oct 11, 2024	20.95	20.95	20.86	20.86	19.78	-0.38%	452
Oct 10, 2024	20.90	20.97	20.70	20.94	19.85	0.27%	3,838
Oct 9, 2024	20.50	20.97	20.50	20.88	19.80	2.17%	6,462
Oct 8, 2024	20.44	20.44	20.44	20.44	19.38	-0.17%	313
Oct 7, 2024	20.48	20.48	20.48	20.48	19.41	-0.61%	153
Oct 4, 2024	20.25	20.60	20.25	20.60	19.53	2.49%	1,491
Oct 3, 2024	20.10	20.35	20.05	20.10	19.05	0.45%	2,013
Oct 2, 2024	20.01	20.06	20.01	20.01	18.97	-0.22%	720
Oct 1, 2024	20.06	20.06	20.06	20.06	19.01	0.22%	294
Sep 30, 2024	20.07	20.07	20.01	20.01	18.97	-0.51%	1,293
Sep 27, 2024	20.11	20.11	20.11	20.11	19.07	-	120