PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	12.62	12.80	12.43	12.74	12.74	1.84%	358,033
Dec 30, 2024	12.53	12.67	12.41	12.51	12.51	0.08%	211,768
Dec 27, 2024	12.60	12.60	12.44	12.50	12.50	-0.64%	123,961
Dec 26, 2024	12.53	12.64	12.48	12.58	12.58	0.40%	83,624
Dec 24, 2024	12.42	12.53	12.33	12.53	12.53	1.05%	82,638
Dec 23, 2024	12.39	12.42	12.26	12.40	12.40	1.22%	231,012
Dec 20, 2024	12.01	12.28	12.01	12.25	12.25	2.00%	183,148
Dec 19, 2024	12.15	12.18	11.96	12.01	12.01	-0.66%	190,482
Dec 18, 2024	12.27	12.38	12.04	12.09	12.09	-1.55%	181,234
Dec 17, 2024	12.38	12.41	12.26	12.28	12.28	-1.13%	108,069
Dec 16, 2024	12.64	12.64	12.40	12.42	12.42	-1.51%	166,369
Dec 13, 2024	12.59	12.64	12.54	12.61	12.61	0.16%	135,570
Dec 12, 2024	12.73	12.75	12.51	12.59	12.59	-1.95%	202,606
Dec 11, 2024	12.98	12.98	12.80	12.84	12.76	-0.39%	80,245
Dec 10, 2024	12.96	13.00	12.79	12.89	12.81	-0.15%	127,840
Dec 9, 2024	13.04	13.04	12.85	12.91	12.83	-0.54%	141,953
Dec 6, 2024	13.07	13.08	12.82	12.98	12.90	-0.38%	198,198
Dec 5, 2024	13.01	13.07	12.97	13.03	12.95	0.15%	146,430
Dec 4, 2024	13.08	13.09	12.95	13.01	12.93	-0.61%	95,846
Dec 3, 2024	13.13	13.18	13.01	13.09	13.01	-0.30%	117,537
Dec 2, 2024	13.21	13.21	13.00	13.13	13.05	-0.76%	150,151
Nov 29, 2024	13.13	13.23	13.01	13.23	13.14	1.22%	101,213
Nov 27, 2024	13.00	13.18	12.96	13.07	12.99	0.54%	100,990
Nov 26, 2024	13.06	13.07	12.92	13.00	12.92	-0.46%	110,809
Nov 25, 2024	13.05	13.15	12.98	13.06	12.98	0.15%	131,320
Nov 22, 2024	12.97	13.10	12.95	13.04	12.96	0.54%	91,431
Nov 21, 2024	12.88	12.99	12.86	12.97	12.89	0.93%	85,628
Nov 20, 2024	12.82	12.91	12.78	12.85	12.77	-0.08%	73,510
Nov 19, 2024	12.83	12.93	12.75	12.86	12.78	-0.46%	99,617
Nov 18, 2024	12.74	12.93	12.64	12.92	12.84	1.97%	96,847
Nov 15, 2024	12.67	12.77	12.63	12.67	12.59	0.08%	104,447
Nov 14, 2024	12.72	12.79	12.65	12.66	12.58	-0.31%	95,075
Nov 13, 2024	12.84	12.86	12.69	12.70	12.62	-1.09%	75,706
Nov 12, 2024	12.90	12.94	12.73	12.84	12.76	-1.08%	108,628
Nov 11, 2024	13.19	13.24	12.95	12.98	12.81	-1.59%	163,106
Nov 8, 2024	12.99	13.22	12.70	13.19	13.02	1.23%	104,484
Nov 7, 2024	13.07	13.10	12.96	13.03	12.86	0.23%	93,400
Nov 6, 2024	12.82	13.08	12.61	13.00	12.83	1.40%	169,802
Nov 5, 2024	12.74	12.82	12.67	12.82	12.66	1.18%	136,731
Nov 4, 2024	12.77	12.88	12.58	12.67	12.51	-0.63%	88,947
Nov 1, 2024	12.89	12.91	12.72	12.75	12.59	-0.62%	81,586
Oct 31, 2024	12.73	12.84	12.70	12.83	12.67	1.10%	123,185
Oct 30, 2024	12.79	12.87	12.66	12.69	12.53	-0.70%	129,089
Oct 29, 2024	12.89	12.91	12.72	12.78	12.62	-1.01%	131,283
Oct 28, 2024	13.20	13.23	12.78	12.91	12.74	-1.53%	205,230
Oct 25, 2024	13.30	13.30	13.09	13.11	12.94	-0.91%	67,235
Oct 24, 2024	13.22	13.30	13.16	13.23	13.06	0.61%	79,594
Oct 23, 2024	13.33	13.35	13.08	13.15	12.98	-1.50%	128,170
Oct 22, 2024	13.26	13.35	13.14	13.35	13.18	0.68%	101,109
Oct 21, 2024	13.21	13.30	13.19	13.26	13.09	0.38%	128,972
Oct 18, 2024	13.28	13.30	13.17	13.21	13.04	-	79,807
Oct 17, 2024	13.30	13.34	13.18	13.21	13.04	-0.45%	88,401
Oct 16, 2024	13.09	13.29	13.09	13.27	13.10	1.38%	123,533
Oct 15, 2024	13.19	13.20	13.06	13.09	12.92	-0.38%	161,478
Oct 14, 2024	13.28	13.28	13.09	13.14	12.97	-1.13%	105,539
Oct 11, 2024	13.34	13.39	13.22	13.29	13.12	-0.75%	78,570
Oct 10, 2024	13.47	13.53	13.32	13.39	13.14	-0.74%	95,818
Oct 9, 2024	13.47	13.55	13.43	13.49	13.23	0.52%	63,314
Oct 8, 2024	13.41	13.47	13.39	13.42	13.17	0.22%	74,372
Oct 7, 2024	13.38	13.46	13.35	13.39	13.14	0.15%	70,469
Oct 4, 2024	13.48	13.48	13.31	13.37	13.12	-0.45%	102,005
Oct 3, 2024	13.54	13.55	13.36	13.43	13.18	-0.67%	88,129
Oct 2, 2024	13.54	13.55	13.45	13.52	13.26	-0.15%	76,445
Oct 1, 2024	13.27	13.54	13.27	13.54	13.28	2.42%	124,011
Sep 30, 2024	13.36	13.46	13.22	13.22	12.97	-1.49%	321,360
Sep 27, 2024	13.34	13.42	13.30	13.42	13.17	0.90%	80,815
Sep 26, 2024	13.52	13.52	13.20	13.30	13.05	-0.67%	158,934
Sep 25, 2024	13.47	13.55	13.37	13.39	13.14	-0.30%	101,316
Sep 24, 2024	13.38	13.50	13.36	13.43	13.18	0.52%	68,816
Sep 23, 2024	13.37	13.47	13.34	13.36	13.11	-0.22%	87,544
Sep 20, 2024	13.47	13.50	13.36	13.39	13.14	-0.30%	91,654
Sep 19, 2024	13.48	13.48	13.36	13.43	13.18	0.45%	68,123
Sep 18, 2024	13.50	13.54	13.33	13.37	13.12	-0.74%	132,416
Sep 17, 2024	13.46	13.49	13.34	13.47	13.22	0.15%	87,766
Sep 16, 2024	13.36	13.45	13.32	13.45	13.20	1.13%	68,491
Sep 13, 2024	13.22	13.36	13.17	13.30	13.05	0.83%	74,458
Sep 12, 2024	13.22	13.22	13.11	13.19	12.86	-0.23%	126,472
Sep 11, 2024	13.04	13.23	13.03	13.22	12.89	1.38%	90,246
Sep 10, 2024	12.99	13.09	12.96	13.04	12.71	0.93%	86,358
Sep 9, 2024	13.03	13.14	12.89	12.92	12.60	-1.00%	113,645
Sep 6, 2024	13.26	13.26	13.03	13.05	12.72	-1.58%	95,695
Sep 5, 2024	13.23	13.27	13.15	13.26	12.93	0.61%	90,952
Sep 4, 2024	13.13	13.21	13.00	13.18	12.85	0.23%	135,493
Sep 3, 2024	13.18	13.19	13.08	13.15	12.82	0.23%	88,651
Aug 30, 2024	13.05	13.19	12.99	13.12	12.79	0.92%	106,968
Aug 29, 2024	12.98	13.03	12.86	13.00	12.68	0.23%	97,962
Aug 28, 2024	12.88	12.98	12.78	12.97	12.65	0.54%	68,259
Aug 27, 2024	12.82	12.91	12.80	12.90	12.58	0.86%	81,470
Aug 26, 2024	12.92	12.95	12.77	12.79	12.47	-0.54%	160,323
Aug 23, 2024	12.79	12.87	12.75	12.86	12.54	0.94%	109,592
Aug 22, 2024	12.76	12.88	12.70	12.74	12.42	-0.08%	142,882
Aug 21, 2024	12.64	12.75	12.58	12.75	12.43	1.11%	81,869
Aug 20, 2024	12.49	12.62	12.37	12.61	12.30	1.12%	110,455
Aug 19, 2024	12.34	12.47	12.32	12.47	12.16	1.14%	83,265
Aug 16, 2024	12.37	12.37	12.25	12.33	12.02	-0.24%	62,331
Aug 15, 2024	12.30	12.37	12.27	12.36	12.05	0.49%	47,181
Aug 14, 2024	12.36	12.36	12.27	12.30	11.99	-0.40%	48,608
Aug 13, 2024	12.35	12.41	12.28	12.35	12.04	0.65%	199,091
Aug 12, 2024	12.22	12.37	12.11	12.27	11.96	-0.08%	98,808
Aug 9, 2024	12.30	12.30	12.15	12.28	11.89	-0.16%	85,799