PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.97	13.10	12.95	13.04	13.04	0.54%	91,431
Nov 21, 2024	12.88	12.99	12.86	12.97	12.97	0.93%	85,628
Nov 20, 2024	12.82	12.91	12.78	12.85	12.85	-0.08%	73,510
Nov 19, 2024	12.83	12.93	12.75	12.86	12.86	-0.46%	99,617
Nov 18, 2024	12.74	12.93	12.64	12.92	12.92	1.97%	96,847
Nov 15, 2024	12.67	12.77	12.63	12.67	12.67	0.08%	104,447
Nov 14, 2024	12.72	12.79	12.65	12.66	12.66	-0.31%	95,075
Nov 13, 2024	12.84	12.86	12.69	12.70	12.70	-1.09%	75,706
Nov 12, 2024	12.90	12.94	12.73	12.84	12.84	-1.08%	108,628
Nov 11, 2024	13.19	13.24	12.95	12.98	12.90	-1.59%	163,106
Nov 8, 2024	12.99	13.22	12.70	13.19	13.11	1.23%	104,484
Nov 7, 2024	13.07	13.10	12.96	13.03	12.95	0.23%	93,400
Nov 6, 2024	12.82	13.08	12.61	13.00	12.92	1.40%	169,802
Nov 5, 2024	12.74	12.82	12.67	12.82	12.74	1.18%	136,731
Nov 4, 2024	12.77	12.88	12.58	12.67	12.59	-0.63%	88,947
Nov 1, 2024	12.89	12.91	12.72	12.75	12.67	-0.62%	81,586
Oct 31, 2024	12.73	12.84	12.70	12.83	12.75	1.10%	123,185
Oct 30, 2024	12.79	12.87	12.66	12.69	12.61	-0.70%	129,089
Oct 29, 2024	12.89	12.91	12.72	12.78	12.70	-1.01%	131,283
Oct 28, 2024	13.20	13.23	12.78	12.91	12.83	-1.53%	205,230
Oct 25, 2024	13.30	13.30	13.09	13.11	13.03	-0.91%	67,235
Oct 24, 2024	13.22	13.30	13.16	13.23	13.15	0.61%	79,594
Oct 23, 2024	13.33	13.35	13.08	13.15	13.07	-1.50%	128,170
Oct 22, 2024	13.26	13.35	13.14	13.35	13.27	0.68%	101,109
Oct 21, 2024	13.21	13.30	13.19	13.26	13.18	0.38%	128,972
Oct 18, 2024	13.28	13.30	13.17	13.21	13.13	-	79,807
Oct 17, 2024	13.30	13.34	13.18	13.21	13.13	-0.45%	88,401
Oct 16, 2024	13.09	13.29	13.09	13.27	13.19	1.38%	123,533
Oct 15, 2024	13.19	13.20	13.06	13.09	13.01	-0.38%	161,478
Oct 14, 2024	13.28	13.28	13.09	13.14	13.06	-1.13%	105,539
Oct 11, 2024	13.34	13.39	13.22	13.29	13.21	-0.75%	78,570
Oct 10, 2024	13.47	13.53	13.32	13.39	13.22	-0.74%	95,818
Oct 9, 2024	13.47	13.55	13.43	13.49	13.32	0.52%	63,314
Oct 8, 2024	13.41	13.47	13.39	13.42	13.25	0.22%	74,372
Oct 7, 2024	13.38	13.46	13.35	13.39	13.22	0.15%	70,469
Oct 4, 2024	13.48	13.48	13.31	13.37	13.20	-0.45%	102,005
Oct 3, 2024	13.54	13.55	13.36	13.43	13.26	-0.67%	88,129
Oct 2, 2024	13.54	13.55	13.45	13.52	13.35	-0.15%	76,445
Oct 1, 2024	13.27	13.54	13.27	13.54	13.37	2.42%	124,011
Sep 30, 2024	13.36	13.46	13.22	13.22	13.06	-1.49%	321,360
Sep 27, 2024	13.34	13.42	13.30	13.42	13.25	0.90%	80,815
Sep 26, 2024	13.52	13.52	13.20	13.30	13.13	-0.67%	158,934
Sep 25, 2024	13.47	13.55	13.37	13.39	13.22	-0.30%	101,316
Sep 24, 2024	13.38	13.50	13.36	13.43	13.26	0.52%	68,816
Sep 23, 2024	13.37	13.47	13.34	13.36	13.19	-0.22%	87,544
Sep 20, 2024	13.47	13.50	13.36	13.39	13.22	-0.30%	91,654
Sep 19, 2024	13.48	13.48	13.36	13.43	13.26	0.45%	68,123
Sep 18, 2024	13.50	13.54	13.33	13.37	13.20	-0.74%	132,416
Sep 17, 2024	13.46	13.49	13.34	13.47	13.30	0.15%	87,766
Sep 16, 2024	13.36	13.45	13.32	13.45	13.28	1.13%	68,491
Sep 13, 2024	13.22	13.36	13.17	13.30	13.13	0.83%	74,458
Sep 12, 2024	13.22	13.22	13.11	13.19	12.95	-0.23%	126,472
Sep 11, 2024	13.04	13.23	13.03	13.22	12.97	1.38%	90,246
Sep 10, 2024	12.99	13.09	12.96	13.04	12.80	0.93%	86,358
Sep 9, 2024	13.03	13.14	12.89	12.92	12.68	-1.00%	113,645
Sep 6, 2024	13.26	13.26	13.03	13.05	12.81	-1.58%	95,695
Sep 5, 2024	13.23	13.27	13.15	13.26	13.01	0.61%	90,952
Sep 4, 2024	13.13	13.21	13.00	13.18	12.94	0.23%	135,493
Sep 3, 2024	13.18	13.19	13.08	13.15	12.91	0.23%	88,651
Aug 30, 2024	13.05	13.19	12.99	13.12	12.88	0.92%	106,968
Aug 29, 2024	12.98	13.03	12.86	13.00	12.76	0.23%	97,962
Aug 28, 2024	12.88	12.98	12.78	12.97	12.73	0.54%	68,259
Aug 27, 2024	12.82	12.91	12.80	12.90	12.66	0.86%	81,470
Aug 26, 2024	12.92	12.95	12.77	12.79	12.55	-0.54%	160,323
Aug 23, 2024	12.79	12.87	12.75	12.86	12.62	0.94%	109,592
Aug 22, 2024	12.76	12.88	12.70	12.74	12.50	-0.08%	142,882
Aug 21, 2024	12.64	12.75	12.58	12.75	12.51	1.11%	81,869
Aug 20, 2024	12.49	12.62	12.37	12.61	12.38	1.12%	110,455
Aug 19, 2024	12.34	12.47	12.32	12.47	12.24	1.14%	83,265
Aug 16, 2024	12.37	12.37	12.25	12.33	12.10	-0.24%	62,331
Aug 15, 2024	12.30	12.37	12.27	12.36	12.13	0.49%	47,181
Aug 14, 2024	12.36	12.36	12.27	12.30	12.07	-0.40%	48,608
Aug 13, 2024	12.35	12.41	12.28	12.35	12.12	0.65%	199,091
Aug 12, 2024	12.22	12.37	12.11	12.27	12.04	-0.08%	98,808
Aug 9, 2024	12.30	12.30	12.15	12.28	11.97	-0.16%	85,799
Aug 8, 2024	12.20	12.36	12.16	12.30	11.99	1.40%	66,352
Aug 7, 2024	12.12	12.34	12.05	12.13	11.83	1.08%	86,394
Aug 6, 2024	11.91	12.07	11.91	12.00	11.70	1.10%	91,846
Aug 5, 2024	12.01	12.10	11.85	11.87	11.57	-3.26%	132,594
Aug 2, 2024	12.35	12.46	12.20	12.27	11.96	-0.81%	88,802
Aug 1, 2024	12.40	12.48	12.30	12.37	12.06	-	101,049
Jul 31, 2024	12.40	12.41	12.22	12.37	12.06	0.65%	147,793
Jul 30, 2024	12.17	12.32	12.16	12.29	11.98	1.49%	188,591
Jul 29, 2024	12.08	12.11	12.02	12.11	11.81	0.25%	94,607
Jul 26, 2024	11.98	12.09	11.94	12.08	11.78	1.26%	141,991
Jul 25, 2024	11.84	11.97	11.78	11.93	11.63	1.27%	107,523
Jul 24, 2024	11.89	11.90	11.75	11.78	11.48	-0.93%	92,641
Jul 23, 2024	11.85	11.90	11.80	11.89	11.59	0.25%	63,129
Jul 22, 2024	11.74	11.88	11.74	11.86	11.56	1.02%	63,420
Jul 19, 2024	11.81	11.84	11.72	11.74	11.45	-0.17%	60,221
Jul 18, 2024	11.79	11.92	11.73	11.76	11.46	-0.25%	56,660
Jul 17, 2024	11.80	11.83	11.73	11.79	11.49	-0.17%	83,155
Jul 16, 2024	11.80	11.86	11.73	11.81	11.51	0.25%	201,710
Jul 15, 2024	11.79	11.81	11.72	11.78	11.48	-0.17%	194,886
Jul 12, 2024	11.87	11.94	11.80	11.80	11.50	-0.17%	121,740
Jul 11, 2024	11.75	11.86	11.72	11.82	11.52	0.60%	114,523
Jul 10, 2024	11.70	11.77	11.66	11.75	11.38	0.34%	100,308
Jul 9, 2024	11.67	11.77	11.61	11.71	11.34	0.34%	111,927
Jul 8, 2024	11.78	11.90	11.54	11.67	11.30	-0.68%	158,539
Jul 5, 2024	11.80	11.86	11.73	11.75	11.38	-0.42%	64,998