PDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.89	13.95	13.87	13.87	13.87	-0.14%	439,122
Feb 20, 2025	13.88	13.93	13.87	13.89	13.89	0.07%	631,279
Feb 19, 2025	13.85	13.94	13.82	13.88	13.88	0.29%	823,310
Feb 18, 2025	13.84	13.87	13.80	13.84	13.84	0.14%	810,525
Feb 14, 2025	13.83	13.83	13.76	13.82	13.82	0.07%	443,456
Feb 13, 2025	13.83	13.83	13.71	13.81	13.81	-0.65%	579,237
Feb 12, 2025	13.83	13.93	13.80	13.90	13.77	-0.14%	476,499
Feb 11, 2025	14.04	14.05	13.86	13.92	13.79	-0.78%	684,152
Feb 10, 2025	14.00	14.04	13.99	14.03	13.90	0.36%	395,527
Feb 7, 2025	14.01	14.02	13.97	13.98	13.85	-0.21%	380,525
Feb 6, 2025	13.99	14.03	13.98	14.01	13.88	0.29%	536,199
Feb 5, 2025	13.89	13.97	13.87	13.97	13.84	0.79%	601,702
Feb 4, 2025	13.87	13.91	13.84	13.86	13.73	0.14%	526,118
Feb 3, 2025	13.71	13.88	13.71	13.84	13.71	-0.14%	711,911
Jan 31, 2025	13.87	13.90	13.84	13.86	13.73	0.22%	486,861
Jan 30, 2025	13.79	13.84	13.77	13.83	13.70	0.44%	489,649
Jan 29, 2025	13.75	13.77	13.72	13.77	13.64	0.15%	511,344
Jan 28, 2025	13.75	13.77	13.73	13.75	13.62	0.22%	383,966
Jan 27, 2025	13.70	13.76	13.69	13.72	13.59	0.03%	535,726
Jan 24, 2025	13.70	13.73	13.69	13.72	13.59	0.04%	307,633
Jan 23, 2025	13.73	13.74	13.65	13.71	13.58	0.07%	354,857
Jan 22, 2025	13.74	13.74	13.66	13.70	13.57	-0.22%	352,616
Jan 21, 2025	13.65	13.73	13.58	13.73	13.60	1.33%	786,566
Jan 17, 2025	13.60	13.64	13.53	13.55	13.43	0.59%	450,581
Jan 16, 2025	13.47	13.49	13.37	13.47	13.35	0.30%	407,681
Jan 15, 2025	13.40	13.47	13.38	13.43	13.31	0.75%	741,738
Jan 14, 2025	13.39	13.43	13.27	13.33	13.21	-0.52%	741,850
Jan 13, 2025	13.50	13.50	13.37	13.40	13.28	-2.12%	1,091,745
Jan 10, 2025	13.78	13.80	13.66	13.69	13.44	-0.94%	850,838
Jan 8, 2025	13.75	13.83	13.72	13.82	13.56	0.29%	790,798
Jan 7, 2025	13.75	13.81	13.73	13.78	13.52	-0.07%	1,004,701
Jan 6, 2025	13.81	13.86	13.75	13.79	13.53	0.80%	1,664,632
Jan 3, 2025	13.62	13.73	13.61	13.68	13.43	0.29%	564,360
Jan 2, 2025	13.54	13.69	13.54	13.64	13.39	0.37%	772,918
Dec 31, 2024	13.47	13.70	13.43	13.59	13.34	0.59%	1,699,651
Dec 30, 2024	13.21	13.54	13.18	13.51	13.26	1.66%	1,846,789
Dec 27, 2024	13.40	13.44	13.23	13.29	13.04	-0.52%	999,300
Dec 26, 2024	13.16	13.38	13.15	13.36	13.11	1.60%	1,230,713
Dec 24, 2024	13.13	13.15	13.03	13.15	12.91	0.15%	576,730
Dec 23, 2024	13.12	13.17	13.03	13.13	12.89	0.08%	1,222,924
Dec 20, 2024	13.07	13.23	13.04	13.12	12.88	-0.08%	999,897
Dec 19, 2024	13.21	13.23	13.03	13.13	12.89	-0.83%	1,263,440
Dec 18, 2024	13.46	13.50	13.22	13.24	12.99	-1.12%	572,294
Dec 17, 2024	13.46	13.51	13.35	13.39	13.14	-0.67%	586,184
Dec 16, 2024	13.50	13.52	13.44	13.48	13.23	-0.22%	591,736
Dec 13, 2024	13.60	13.60	13.46	13.51	13.26	-0.44%	581,607
Dec 12, 2024	13.62	13.65	13.55	13.57	13.32	-1.52%	688,814
Dec 11, 2024	13.80	13.80	13.76	13.78	13.40	-0.14%	575,602
Dec 10, 2024	13.80	13.83	13.74	13.80	13.42	0.15%	636,393
Dec 9, 2024	13.85	13.90	13.78	13.78	13.40	-0.51%	788,477
Dec 6, 2024	13.84	13.87	13.81	13.85	13.47	0.58%	717,237
Dec 5, 2024	13.75	13.80	13.74	13.77	13.39	-0.15%	356,519
Dec 4, 2024	13.77	13.79	13.73	13.79	13.41	0.44%	614,013
Dec 3, 2024	13.75	13.77	13.70	13.73	13.35	0.07%	939,998
Dec 2, 2024	13.66	13.75	13.60	13.72	13.34	0.44%	897,115
Nov 29, 2024	13.65	13.70	13.60	13.66	13.28	0.22%	400,532
Nov 27, 2024	13.61	13.63	13.51	13.63	13.25	0.59%	339,902
Nov 26, 2024	13.58	13.63	13.50	13.55	13.18	-0.37%	318,717
Nov 25, 2024	13.60	13.65	13.56	13.60	13.22	0.07%	501,639
Nov 22, 2024	13.52	13.65	13.52	13.59	13.21	0.30%	480,187
Nov 21, 2024	13.48	13.56	13.47	13.55	13.18	0.30%	309,713
Nov 20, 2024	13.49	13.52	13.39	13.51	13.14	0.22%	404,607
Nov 19, 2024	13.38	13.53	13.37	13.48	13.11	0.82%	420,141
Nov 18, 2024	13.33	13.40	13.29	13.37	13.00	0.53%	394,846
Nov 15, 2024	13.21	13.36	13.09	13.30	12.93	-0.15%	660,277
Nov 14, 2024	13.35	13.37	13.22	13.32	12.95	-0.30%	601,892
Nov 13, 2024	13.52	13.54	13.27	13.36	12.99	-0.89%	682,421
Nov 12, 2024	13.53	13.63	13.42	13.48	13.11	-1.61%	522,185
Nov 11, 2024	13.74	13.78	13.64	13.70	13.20	-0.58%	578,369
Nov 8, 2024	13.81	13.83	13.67	13.78	13.27	0.66%	689,911
Nov 7, 2024	13.50	13.71	13.46	13.69	13.19	1.78%	844,367
Nov 6, 2024	13.59	13.59	13.35	13.45	12.95	-0.37%	829,509
Nov 5, 2024	13.47	13.53	13.46	13.50	13.00	0.52%	336,352
Nov 4, 2024	13.56	13.62	13.43	13.43	12.94	-0.89%	612,220
Nov 1, 2024	13.60	13.64	13.52	13.55	13.05	0.30%	731,421
Oct 31, 2024	13.63	13.69	13.43	13.51	13.01	-0.88%	688,012
Oct 30, 2024	13.48	13.63	13.43	13.63	13.13	1.26%	555,564
Oct 29, 2024	13.71	13.75	13.41	13.46	12.96	-1.68%	934,046
Oct 28, 2024	13.89	13.89	13.64	13.69	13.19	-0.87%	726,009
Oct 25, 2024	13.88	13.88	13.73	13.81	13.30	0.29%	595,153
Oct 24, 2024	13.86	13.92	13.75	13.77	13.26	-0.72%	435,255
Oct 23, 2024	13.93	13.99	13.87	13.87	13.36	-0.50%	625,069
Oct 22, 2024	13.97	13.98	13.83	13.94	13.43	-0.14%	606,322
Oct 21, 2024	13.90	13.97	13.88	13.96	13.45	0.65%	544,071
Oct 18, 2024	13.87	13.92	13.86	13.87	13.36	0.14%	354,768
Oct 17, 2024	13.98	13.98	13.79	13.85	13.34	0.07%	451,483
Oct 16, 2024	13.63	13.85	13.60	13.84	13.33	1.24%	671,595
Oct 15, 2024	13.90	13.92	13.58	13.67	13.17	-1.30%	1,141,856
Oct 14, 2024	14.01	14.01	13.80	13.85	13.34	-1.00%	771,095
Oct 11, 2024	14.03	14.03	13.89	13.99	13.48	-0.85%	374,321
Oct 10, 2024	14.24	14.24	14.02	14.11	13.47	-0.49%	738,319
Oct 9, 2024	14.38	14.39	14.15	14.18	13.53	-1.32%	739,529
Oct 8, 2024	14.40	14.41	14.34	14.37	13.72	-	407,014
Oct 7, 2024	14.40	14.43	14.35	14.37	13.72	0.14%	609,018
Oct 4, 2024	14.35	14.44	14.32	14.35	13.70	0.21%	775,467
Oct 3, 2024	14.28	14.33	14.28	14.32	13.67	0.14%	622,332
Oct 2, 2024	14.20	14.31	14.20	14.30	13.65	0.70%	668,945
Oct 1, 2024	14.18	14.26	14.14	14.20	13.55	0.57%	811,629
Sep 30, 2024	14.10	14.12	14.07	14.12	13.48	0.36%	598,972
Sep 27, 2024	14.10	14.10	14.05	14.07	13.43	0.29%	565,721