PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.73	12.83	12.71	12.83	12.83	0.86%	130,348
Jun 1, 2026	12.82	12.85	12.71	12.72	12.72	-1.24%	139,477
May 29, 2026	12.90	12.96	12.85	12.88	12.88	-0.16%	136,888
May 28, 2026	12.85	12.94	12.85	12.90	12.90	-	159,419
May 27, 2026	12.90	12.97	12.87	12.90	12.90	-0.31%	182,068
May 26, 2026	12.97	12.98	12.87	12.94	12.94	-	111,962
May 22, 2026	12.88	12.97	12.82	12.94	12.94	0.31%	130,951
May 21, 2026	12.91	12.97	12.86	12.90	12.90	-0.15%	131,040
May 20, 2026	12.80	12.93	12.80	12.92	12.92	1.33%	109,297
May 19, 2026	12.71	12.80	12.71	12.75	12.75	0.31%	185,503
May 18, 2026	12.70	12.89	12.68	12.71	12.71	-0.08%	113,578
May 15, 2026	12.88	12.91	12.72	12.72	12.72	-1.62%	69,159
May 14, 2026	12.87	12.95	12.87	12.93	12.93	0.15%	153,680
May 13, 2026	12.93	12.95	12.86	12.91	12.91	-0.39%	100,543
May 12, 2026	12.97	13.00	12.93	12.96	12.96	-0.08%	95,703
May 11, 2026	12.97	13.00	12.92	12.97	12.97	0.02%	76,071
May 8, 2026	13.03	13.07	12.97	13.05	12.97	0.62%	109,342
May 7, 2026	13.15	13.15	12.95	12.97	12.89	-1.14%	138,669
May 6, 2026	13.25	13.28	13.07	13.12	13.04	-0.46%	146,830
May 5, 2026	13.17	13.22	13.14	13.18	13.10	0.08%	136,658
May 4, 2026	13.23	13.30	13.13	13.17	13.09	-0.30%	140,823
May 1, 2026	13.25	13.38	13.18	13.21	13.13	-0.15%	132,798
Apr 30, 2026	13.13	13.28	13.10	13.23	13.15	0.68%	117,046
Apr 29, 2026	13.09	13.16	13.03	13.14	13.06	0.69%	120,690
Apr 28, 2026	13.11	13.15	13.05	13.05	12.97	-0.38%	121,550
Apr 27, 2026	13.06	13.14	13.04	13.10	13.02	0.54%	77,509
Apr 24, 2026	13.08	13.13	13.03	13.03	12.95	-0.15%	128,360
Apr 23, 2026	13.07	13.19	13.05	13.05	12.97	-0.08%	258,223
Apr 22, 2026	13.09	13.13	13.05	13.06	12.98	-0.15%	57,965
Apr 21, 2026	13.20	13.20	13.04	13.08	13.00	-0.68%	114,403
Apr 20, 2026	13.18	13.21	13.16	13.17	13.09	-0.23%	111,254
Apr 17, 2026	13.23	13.29	13.18	13.20	13.12	0.08%	155,179
Apr 16, 2026	13.17	13.27	13.15	13.19	13.11	-0.08%	108,018
Apr 15, 2026	13.28	13.31	13.20	13.20	13.12	-0.75%	88,184
Apr 14, 2026	13.29	13.35	13.23	13.30	13.22	-0.08%	84,865
Apr 13, 2026	13.27	13.43	13.27	13.31	13.23	-0.06%	84,588
Apr 10, 2026	13.39	13.48	13.39	13.40	13.23	-0.22%	83,265
Apr 9, 2026	13.36	13.43	13.35	13.43	13.26	0.75%	100,074
Apr 8, 2026	13.38	13.46	13.24	13.33	13.16	1.14%	98,352
Apr 7, 2026	13.15	13.24	13.11	13.18	13.02	-0.30%	71,564
Apr 6, 2026	13.18	13.28	13.10	13.22	13.06	0.08%	82,093
Apr 2, 2026	13.14	13.30	13.11	13.21	13.05	-0.15%	108,940
Apr 1, 2026	13.08	13.34	13.08	13.23	13.07	0.99%	156,638
Mar 31, 2026	12.93	13.11	12.87	13.10	12.94	1.87%	243,772
Mar 30, 2026	12.86	12.93	12.83	12.86	12.70	0.70%	119,688
Mar 27, 2026	12.80	12.93	12.77	12.77	12.61	-0.62%	211,023
Mar 26, 2026	12.98	13.00	12.83	12.85	12.69	-1.15%	96,802
Mar 25, 2026	13.00	13.07	12.94	13.00	12.84	0.23%	184,009
Mar 24, 2026	12.94	13.01	12.89	12.97	12.81	0.15%	65,789
Mar 23, 2026	13.01	13.08	12.92	12.95	12.79	0.39%	66,074