PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	13.46	13.46	13.35	13.37	-	-0.85%	95,731
Oct 1, 2025	13.31	13.48	13.31	13.48	13.48	1.05%	174,511
Sep 30, 2025	13.31	13.37	13.25	13.34	13.34	0.45%	155,901
Sep 29, 2025	13.27	13.32	13.21	13.28	13.28	0.23%	163,044
Sep 26, 2025	13.24	13.43	13.21	13.25	13.25	0.15%	112,679
Sep 25, 2025	13.36	13.44	13.19	13.23	13.23	-0.82%	138,746
Sep 24, 2025	13.36	13.44	13.31	13.34	13.34	-	77,336
Sep 23, 2025	13.35	13.37	13.31	13.34	13.34	-0.07%	80,556
Sep 22, 2025	13.31	13.37	13.24	13.35	13.35	0.30%	123,406
Sep 19, 2025	13.39	13.42	13.31	13.31	13.31	-0.37%	78,699
Sep 18, 2025	13.31	13.40	13.30	13.36	13.36	0.15%	91,834
Sep 17, 2025	13.37	13.40	13.31	13.34	13.34	-0.22%	91,255
Sep 16, 2025	13.41	13.42	13.31	13.37	13.37	-0.30%	126,350
Sep 15, 2025	13.47	13.49	13.38	13.41	13.41	-0.07%	152,544
Sep 12, 2025	13.38	13.44	13.29	13.42	13.42	-0.22%	104,356
Sep 11, 2025	13.45	13.46	13.39	13.45	13.37	0.22%	91,756
Sep 10, 2025	13.44	13.46	13.36	13.42	13.34	-	91,767
Sep 9, 2025	13.43	13.44	13.35	13.42	13.34	-0.07%	54,988
Sep 8, 2025	13.40	13.44	13.37	13.43	13.35	0.60%	115,622
Sep 5, 2025	13.38	13.47	13.30	13.35	13.27	-	95,252
Sep 4, 2025	13.38	13.39	13.30	13.35	13.27	-	99,279
Sep 3, 2025	13.43	13.43	13.18	13.35	13.27	-0.52%	263,946
Sep 2, 2025	13.37	13.43	13.30	13.42	13.34	0.15%	108,590
Aug 29, 2025	13.44	13.45	13.38	13.40	13.32	-0.22%	90,720
Aug 28, 2025	13.45	13.45	13.37	13.43	13.35	-0.07%	111,201
Aug 27, 2025	13.44	13.44	13.36	13.44	13.36	0.07%	117,572
Aug 26, 2025	13.42	13.43	13.37	13.43	13.35	0.07%	61,677
Aug 25, 2025	13.40	13.42	13.35	13.42	13.34	0.22%	116,629
Aug 22, 2025	13.35	13.42	13.30	13.39	13.31	0.53%	129,345
Aug 21, 2025	13.33	13.36	13.23	13.32	13.24	-0.08%	212,457
Aug 20, 2025	13.34	13.39	13.28	13.33	13.25	-0.07%	113,777
Aug 19, 2025	13.31	13.34	13.25	13.34	13.26	0.45%	88,663
Aug 18, 2025	13.32	13.36	13.21	13.28	13.20	-0.30%	139,185
Aug 15, 2025	13.35	13.40	13.29	13.32	13.24	-	215,726
Aug 14, 2025	13.38	13.43	13.32	13.32	13.24	-0.60%	84,251
Aug 13, 2025	13.45	13.45	13.32	13.40	13.32	-0.07%	80,953
Aug 12, 2025	13.34	13.42	13.32	13.41	13.33	0.75%	108,051
Aug 11, 2025	13.41	13.44	13.31	13.31	13.23	-0.97%	91,814
Aug 8, 2025	13.46	13.47	13.41	13.44	13.28	-0.15%	69,694
Aug 7, 2025	13.48	13.48	13.40	13.46	13.30	0.15%	132,752
Aug 6, 2025	13.47	13.48	13.40	13.44	13.28	0.15%	83,254
Aug 5, 2025	13.40	13.50	13.39	13.42	13.26	0.15%	193,043
Aug 4, 2025	13.38	13.40	13.30	13.40	13.24	0.37%	114,590
Aug 1, 2025	13.34	13.35	13.26	13.35	13.19	0.07%	64,053
Jul 31, 2025	13.37	13.37	13.27	13.34	13.18	-	133,611
Jul 30, 2025	13.30	13.36	13.26	13.34	13.18	0.60%	109,007
Jul 29, 2025	13.33	13.35	13.22	13.26	13.10	-0.23%	107,516
Jul 28, 2025	13.35	13.38	13.24	13.29	13.13	-0.37%	177,228
Jul 25, 2025	13.25	13.34	13.22	13.34	13.18	1.06%	108,752
Jul 24, 2025	13.28	13.29	13.20	13.20	13.04	-0.38%	64,121