PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.00	13.07	12.96	12.99	12.99	-0.31%	160,455
Jan 29, 2026	12.97	13.03	12.93	13.03	13.03	0.70%	169,711
Jan 28, 2026	12.92	12.99	12.91	12.94	12.94	0.23%	108,967
Jan 27, 2026	12.92	12.96	12.89	12.91	12.91	-	104,233
Jan 26, 2026	12.89	12.97	12.87	12.91	12.91	0.62%	88,674
Jan 23, 2026	12.96	12.96	12.83	12.83	12.83	-0.70%	119,501
Jan 22, 2026	12.97	12.97	12.91	12.92	12.92	-0.08%	105,128
Jan 21, 2026	12.84	12.93	12.80	12.93	12.93	1.25%	189,674
Jan 20, 2026	12.79	12.85	12.74	12.77	12.77	-0.31%	150,553
Jan 16, 2026	12.80	12.83	12.77	12.81	12.81	-0.16%	130,252
Jan 15, 2026	12.79	12.89	12.79	12.83	12.83	0.31%	134,024
Jan 14, 2026	12.70	12.80	12.69	12.79	12.79	0.55%	167,003
Jan 13, 2026	12.67	12.80	12.66	12.72	12.72	0.39%	99,669
Jan 12, 2026	12.62	12.72	12.62	12.67	12.67	-0.63%	116,506
Jan 9, 2026	12.72	12.88	12.68	12.75	12.67	0.31%	224,319
Jan 8, 2026	12.74	12.74	12.64	12.71	12.63	-0.24%	119,613
Jan 7, 2026	12.81	12.83	12.69	12.74	12.66	-0.55%	220,768
Jan 6, 2026	12.70	12.84	12.69	12.81	12.73	0.71%	194,277
Jan 5, 2026	12.75	12.78	12.60	12.72	12.64	-0.16%	208,230
Jan 2, 2026	12.71	12.76	12.70	12.74	12.66	0.31%	192,862
Dec 31, 2025	12.85	12.85	12.68	12.70	12.62	-0.70%	217,367
Dec 30, 2025	12.74	12.79	12.73	12.79	12.71	0.63%	121,350
Dec 29, 2025	12.74	12.77	12.70	12.71	12.63	-0.24%	131,185
Dec 26, 2025	12.76	12.80	12.70	12.74	12.66	0.08%	105,555
Dec 24, 2025	12.66	12.73	12.64	12.73	12.65	0.71%	57,087
Dec 23, 2025	12.65	12.70	12.59	12.64	12.56	-	98,747
Dec 22, 2025	12.64	12.65	12.57	12.64	12.56	0.48%	158,141
Dec 19, 2025	12.53	12.67	12.53	12.58	12.50	-0.79%	135,177
Dec 18, 2025	12.61	12.70	12.61	12.68	12.60	0.63%	119,042
Dec 17, 2025	12.64	12.69	12.58	12.60	12.52	0.16%	106,355
Dec 16, 2025	12.62	12.65	12.58	12.58	12.50	-0.16%	133,803
Dec 15, 2025	12.55	12.68	12.55	12.60	12.52	0.40%	130,131
Dec 12, 2025	12.55	12.61	12.53	12.55	12.47	-	175,943
Dec 11, 2025	12.61	12.65	12.55	12.55	12.47	-1.49%	233,170
Dec 10, 2025	12.80	12.80	12.71	12.74	12.58	-	133,057
Dec 9, 2025	12.79	12.83	12.74	12.74	12.58	-0.16%	146,404
Dec 8, 2025	12.79	12.80	12.67	12.76	12.60	-0.39%	175,245
Dec 5, 2025	12.80	12.91	12.76	12.81	12.64	-0.23%	93,632
Dec 4, 2025	12.81	12.90	12.79	12.84	12.67	-0.08%	107,244
Dec 3, 2025	12.84	12.90	12.74	12.85	12.68	-0.54%	208,409
Dec 2, 2025	12.97	13.03	12.87	12.92	12.75	-0.31%	123,337
Dec 1, 2025	13.10	13.10	12.95	12.96	12.79	-1.22%	265,828
Nov 28, 2025	13.13	13.15	13.07	13.12	12.95	0.15%	105,590
Nov 26, 2025	13.02	13.10	13.02	13.10	12.93	0.77%	121,111
Nov 25, 2025	12.90	13.01	12.87	13.00	12.83	0.93%	153,939
Nov 24, 2025	12.80	12.88	12.74	12.88	12.71	1.42%	146,272
Nov 21, 2025	12.64	12.73	12.60	12.70	12.54	0.47%	122,156
Nov 20, 2025	12.77	12.81	12.61	12.64	12.48	-0.78%	135,976
Nov 19, 2025	12.83	12.86	12.72	12.74	12.58	-0.93%	226,975
Nov 18, 2025	12.81	12.97	12.80	12.86	12.69	0.08%	161,009