PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.95	12.97	12.90	12.93	12.93	0.31%	119,064
Feb 20, 2025	12.93	12.98	12.84	12.89	12.89	-0.31%	112,848
Feb 19, 2025	12.84	12.95	12.81	12.93	12.93	0.15%	122,395
Feb 18, 2025	12.97	12.97	12.78	12.91	12.91	-0.31%	211,260
Feb 14, 2025	13.00	13.00	12.93	12.95	12.95	-0.08%	84,864
Feb 13, 2025	12.97	13.00	12.90	12.96	12.96	-0.23%	86,734
Feb 12, 2025	12.95	12.99	12.68	12.99	12.91	-0.08%	85,596
Feb 11, 2025	12.82	13.00	12.77	13.00	12.92	1.40%	89,270
Feb 10, 2025	12.79	12.85	12.75	12.82	12.74	-0.16%	122,428
Feb 7, 2025	12.94	12.94	12.78	12.84	12.76	-0.39%	67,894
Feb 6, 2025	12.87	12.92	12.79	12.89	12.81	0.31%	96,638
Feb 5, 2025	12.85	12.93	12.80	12.85	12.77	0.31%	84,074
Feb 4, 2025	12.74	12.85	12.74	12.81	12.73	0.55%	64,514
Feb 3, 2025	12.78	12.83	12.71	12.74	12.66	-0.55%	90,148
Jan 31, 2025	12.89	12.93	12.78	12.81	12.73	-0.54%	94,455
Jan 30, 2025	12.81	12.88	12.76	12.88	12.80	1.02%	76,960
Jan 29, 2025	12.79	12.84	12.71	12.75	12.67	-0.39%	73,469
Jan 28, 2025	12.77	12.84	12.72	12.80	12.72	-0.16%	85,311
Jan 27, 2025	12.84	12.85	12.71	12.82	12.74	-0.16%	108,028
Jan 24, 2025	12.80	12.87	12.78	12.84	12.76	0.16%	73,282
Jan 23, 2025	12.81	12.90	12.77	12.82	12.74	-0.16%	95,663
Jan 22, 2025	12.90	12.90	12.80	12.84	12.76	-0.31%	74,353
Jan 21, 2025	12.83	12.90	12.80	12.88	12.80	0.47%	106,797
Jan 17, 2025	12.80	12.85	12.58	12.82	12.74	0.87%	91,595
Jan 16, 2025	12.72	12.75	12.65	12.71	12.63	-0.16%	85,596
Jan 15, 2025	12.63	12.78	12.63	12.73	12.65	1.92%	119,758
Jan 14, 2025	12.45	12.60	12.39	12.49	12.41	0.48%	109,348
Jan 13, 2025	12.51	12.54	12.35	12.43	12.35	-1.27%	108,402
Jan 10, 2025	12.67	12.70	12.52	12.59	12.43	-1.18%	106,396
Jan 8, 2025	12.70	12.78	12.66	12.74	12.58	0.39%	121,644
Jan 7, 2025	12.78	12.80	12.58	12.69	12.53	-0.47%	129,040
Jan 6, 2025	12.82	12.89	12.68	12.75	12.59	-0.47%	86,080
Jan 3, 2025	12.79	12.89	12.66	12.81	12.65	0.79%	93,181
Jan 2, 2025	12.80	12.88	12.65	12.71	12.55	-0.24%	92,373
Dec 31, 2024	12.62	12.80	12.43	12.74	12.58	1.84%	358,033
Dec 30, 2024	12.53	12.67	12.41	12.51	12.35	0.08%	211,768
Dec 27, 2024	12.60	12.60	12.44	12.50	12.34	-0.64%	123,961
Dec 26, 2024	12.53	12.64	12.48	12.58	12.42	0.40%	83,624
Dec 24, 2024	12.42	12.53	12.33	12.53	12.37	1.05%	82,638
Dec 23, 2024	12.39	12.42	12.26	12.40	12.24	1.22%	231,012
Dec 20, 2024	12.01	12.28	12.01	12.25	12.09	2.00%	183,148
Dec 19, 2024	12.15	12.18	11.96	12.01	11.86	-0.66%	190,482
Dec 18, 2024	12.27	12.38	12.04	12.09	11.93	-1.55%	181,234
Dec 17, 2024	12.38	12.41	12.26	12.28	12.12	-1.13%	108,069
Dec 16, 2024	12.64	12.64	12.40	12.42	12.26	-1.51%	166,369
Dec 13, 2024	12.59	12.64	12.54	12.61	12.45	0.16%	135,570
Dec 12, 2024	12.73	12.75	12.51	12.59	12.43	-1.95%	202,606
Dec 11, 2024	12.98	12.98	12.80	12.84	12.59	-0.39%	80,245
Dec 10, 2024	12.96	13.00	12.79	12.89	12.64	-0.15%	127,840
Dec 9, 2024	13.04	13.04	12.85	12.91	12.66	-0.54%	141,953
Dec 6, 2024	13.07	13.08	12.82	12.98	12.73	-0.38%	198,198
Dec 5, 2024	13.01	13.07	12.97	13.03	12.78	0.15%	146,430
Dec 4, 2024	13.08	13.09	12.95	13.01	12.76	-0.61%	95,846
Dec 3, 2024	13.13	13.18	13.01	13.09	12.84	-0.30%	117,537
Dec 2, 2024	13.21	13.21	13.00	13.13	12.88	-0.76%	150,151
Nov 29, 2024	13.13	13.23	13.01	13.23	12.98	1.22%	101,213
Nov 27, 2024	13.00	13.18	12.96	13.07	12.82	0.54%	100,990
Nov 26, 2024	13.06	13.07	12.92	13.00	12.75	-0.46%	110,809
Nov 25, 2024	13.05	13.15	12.98	13.06	12.81	0.15%	131,320
Nov 22, 2024	12.97	13.10	12.95	13.04	12.79	0.54%	91,431
Nov 21, 2024	12.88	12.99	12.86	12.97	12.72	0.93%	85,628
Nov 20, 2024	12.82	12.91	12.78	12.85	12.60	-0.08%	73,510
Nov 19, 2024	12.83	12.93	12.75	12.86	12.61	-0.46%	99,617
Nov 18, 2024	12.74	12.93	12.64	12.92	12.67	1.97%	96,847
Nov 15, 2024	12.67	12.77	12.63	12.67	12.43	0.08%	104,447
Nov 14, 2024	12.72	12.79	12.65	12.66	12.42	-0.31%	95,075
Nov 13, 2024	12.84	12.86	12.69	12.70	12.46	-1.09%	75,706
Nov 12, 2024	12.90	12.94	12.73	12.84	12.59	-1.08%	108,628
Nov 11, 2024	13.19	13.24	12.95	12.98	12.65	-1.59%	163,106
Nov 8, 2024	12.99	13.22	12.70	13.19	12.85	1.23%	104,484
Nov 7, 2024	13.07	13.10	12.96	13.03	12.70	0.23%	93,400
Nov 6, 2024	12.82	13.08	12.61	13.00	12.67	1.40%	169,802
Nov 5, 2024	12.74	12.82	12.67	12.82	12.49	1.18%	136,731
Nov 4, 2024	12.77	12.88	12.58	12.67	12.35	-0.63%	88,947
Nov 1, 2024	12.89	12.91	12.72	12.75	12.42	-0.62%	81,586
Oct 31, 2024	12.73	12.84	12.70	12.83	12.50	1.10%	123,185
Oct 30, 2024	12.79	12.87	12.66	12.69	12.37	-0.70%	129,089
Oct 29, 2024	12.89	12.91	12.72	12.78	12.45	-1.01%	131,283
Oct 28, 2024	13.20	13.23	12.78	12.91	12.58	-1.53%	205,230
Oct 25, 2024	13.30	13.30	13.09	13.11	12.78	-0.91%	67,235
Oct 24, 2024	13.22	13.30	13.16	13.23	12.89	0.61%	79,594
Oct 23, 2024	13.33	13.35	13.08	13.15	12.81	-1.50%	128,170
Oct 22, 2024	13.26	13.35	13.14	13.35	13.01	0.68%	101,109
Oct 21, 2024	13.21	13.30	13.19	13.26	12.92	0.38%	128,972
Oct 18, 2024	13.28	13.30	13.17	13.21	12.87	-	79,807
Oct 17, 2024	13.30	13.34	13.18	13.21	12.87	-0.45%	88,401
Oct 16, 2024	13.09	13.29	13.09	13.27	12.93	1.38%	123,533
Oct 15, 2024	13.19	13.20	13.06	13.09	12.76	-0.38%	161,478
Oct 14, 2024	13.28	13.28	13.09	13.14	12.80	-1.13%	105,539
Oct 11, 2024	13.34	13.39	13.22	13.29	12.95	-0.75%	78,570
Oct 10, 2024	13.47	13.53	13.32	13.39	12.97	-0.74%	95,818
Oct 9, 2024	13.47	13.55	13.43	13.49	13.06	0.52%	63,314
Oct 8, 2024	13.41	13.47	13.39	13.42	13.00	0.22%	74,372
Oct 7, 2024	13.38	13.46	13.35	13.39	12.97	0.15%	70,469
Oct 4, 2024	13.48	13.48	13.31	13.37	12.95	-0.45%	102,005
Oct 3, 2024	13.54	13.55	13.36	13.43	13.01	-0.67%	88,129
Oct 2, 2024	13.54	13.55	13.45	13.52	13.09	-0.15%	76,445
Oct 1, 2024	13.27	13.54	13.27	13.54	13.11	2.42%	124,011
Sep 30, 2024	13.36	13.46	13.22	13.22	12.80	-1.49%	321,360
Sep 27, 2024	13.34	13.42	13.30	13.42	13.00	0.90%	80,815