PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	11.81	11.90	11.77	11.80	11.80	-0.17%	114,111
Oct 20, 2026	11.79	11.89	11.78	11.82	11.82	0.08%	82,796
Oct 19, 2026	12.02	12.02	11.78	11.81	11.81	-0.92%	131,335
Oct 16, 2026	11.85	11.95	11.83	11.92	11.92	0.85%	118,739
Oct 15, 2026	11.78	11.89	11.73	11.82	11.82	0.51%	217,128
Oct 14, 2026	11.83	11.84	11.73	11.76	11.76	-1.01%	173,417
Oct 13, 2026	11.87	11.93	11.76	11.88	11.88	0.07%	180,870
Oct 12, 2026	12.04	12.05	11.92	11.96	11.87	-0.66%	110,341
Oct 9, 2026	11.94	12.08	11.90	12.04	11.95	1.26%	158,566
Oct 8, 2026	11.82	11.90	11.77	11.89	11.80	0.76%	101,243
Oct 7, 2026	11.80	11.90	11.77	11.80	11.71	-0.34%	144,182
Oct 6, 2026	11.67	11.86	11.64	11.84	11.75	1.37%	122,221
Oct 5, 2026	11.74	11.75	11.60	11.68	11.59	-0.85%	174,360
Oct 2, 2026	11.73	11.87	11.67	11.78	11.69	0.60%	143,032
Oct 1, 2026	11.70	11.85	11.61	11.71	11.62	-0.09%	324,489
Sep 30, 2026	11.71	11.80	11.62	11.72	11.63	0.09%	186,755
Sep 29, 2026	11.62	11.77	11.56	11.71	11.62	1.12%	126,800
Sep 28, 2026	11.74	11.78	11.56	11.58	11.49	-1.70%	185,804
Sep 25, 2026	11.86	11.95	11.67	11.78	11.69	-0.59%	147,614
Sep 24, 2026	11.83	11.95	11.75	11.85	11.76	0.17%	99,952
Sep 23, 2026	12.05	12.05	11.82	11.83	11.74	-2.23%	145,926
Sep 22, 2026	12.18	12.18	12.10	12.10	12.01	-0.41%	106,979
Sep 21, 2026	12.18	12.18	12.07	12.15	12.06	0.16%	159,692
Sep 18, 2026	12.19	12.21	12.06	12.13	12.04	-0.16%	128,828
Sep 17, 2026	12.12	12.35	12.06	12.15	12.06	0.41%	153,397
Sep 16, 2026	12.10	12.11	11.98	12.10	12.01	0.92%	186,098
Sep 15, 2026	11.97	12.03	11.91	11.99	11.90	-0.17%	227,200
Sep 14, 2026	12.14	12.14	11.95	12.01	11.92	-0.99%	309,283
Sep 11, 2026	12.21	12.28	12.13	12.13	12.04	-0.51%	108,077
Sep 10, 2026	12.34	12.39	12.26	12.28	12.10	-0.57%	96,685
Sep 9, 2026	12.53	12.55	12.35	12.35	12.17	-1.20%	142,114
Sep 8, 2026	12.51	12.54	12.45	12.50	12.32	0.32%	120,270
Sep 4, 2026	12.55	12.55	12.44	12.46	12.28	-0.95%	165,451
Sep 3, 2026	12.54	12.60	12.50	12.58	12.40	0.32%	107,158
Sep 2, 2026	12.58	12.70	12.53	12.54	12.36	-0.48%	104,325
Sep 1, 2026	12.64	12.67	12.58	12.60	12.42	-0.08%	117,891
Aug 31, 2026	12.65	12.68	12.60	12.61	12.43	-0.32%	103,812
Aug 28, 2026	12.68	12.68	12.56	12.65	12.47	0.40%	62,326
Aug 27, 2026	12.66	12.69	12.60	12.60	12.42	-0.40%	43,457
Aug 26, 2026	12.64	12.68	12.61	12.65	12.47	0.24%	60,825
Aug 25, 2026	12.59	12.65	12.51	12.62	12.44	0.56%	125,374
Aug 24, 2026	12.56	12.59	12.49	12.55	12.37	-0.40%	127,668
Aug 21, 2026	12.70	12.83	12.60	12.60	12.42	-0.47%	134,874
Aug 20, 2026	12.75	12.79	12.65	12.66	12.48	-0.71%	95,007
Aug 19, 2026	12.74	12.82	12.73	12.75	12.56	0.71%	104,009
Aug 18, 2026	12.72	12.94	12.65	12.66	12.48	-0.47%	142,232
Aug 17, 2026	12.74	12.75	12.66	12.72	12.54	-0.39%	84,216
Aug 14, 2026	12.79	12.79	12.70	12.77	12.58	-	108,862
Aug 13, 2026	12.68	12.77	12.67	12.77	12.58	1.01%	77,159
Aug 12, 2026	12.75	12.82	12.71	12.73	12.46	-0.16%	106,431