PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.26	45.32	44.37	44.75	44.75	-2.25%	63,201
Mar 4, 2026	45.31	45.85	45.18	45.78	45.78	0.84%	149,706
Mar 3, 2026	45.08	45.53	44.37	45.40	45.40	-3.09%	101,864
Mar 2, 2026	46.68	47.08	46.65	46.85	46.85	-1.42%	28,612
Feb 27, 2026	47.59	47.72	47.50	47.52	47.52	0.02%	12,506
Feb 26, 2026	47.41	47.51	47.09	47.51	47.51	0.11%	59,666
Feb 25, 2026	47.21	47.52	47.21	47.46	47.46	0.84%	43,737
Feb 24, 2026	46.89	47.15	46.89	47.07	47.07	0.31%	20,054
Feb 23, 2026	47.17	47.17	46.85	46.92	46.92	-0.55%	10,787
Feb 20, 2026	46.80	47.20	46.76	47.18	47.18	0.64%	21,176
Feb 19, 2026	46.62	46.88	46.52	46.88	46.88	0.36%	13,242
Feb 18, 2026	46.73	46.95	46.64	46.71	46.71	0.09%	7,614
Feb 17, 2026	46.25	46.75	46.18	46.67	46.67	-0.26%	26,259
Feb 13, 2026	46.50	46.81	46.41	46.79	46.79	0.34%	14,688
Feb 12, 2026	47.19	47.29	46.54	46.63	46.63	-0.83%	59,754
Feb 11, 2026	46.96	47.09	46.66	47.02	47.02	0.49%	31,987
Feb 10, 2026	46.82	46.88	46.71	46.79	46.79	0.86%	16,322
Feb 9, 2026	45.96	46.44	45.96	46.39	46.39	1.60%	23,048
Feb 6, 2026	45.21	45.67	45.21	45.66	45.66	2.12%	23,050
Feb 5, 2026	45.00	45.16	44.71	44.71	44.71	-1.15%	10,239
Feb 4, 2026	45.53	45.63	45.00	45.23	45.23	0.09%	161,360
Feb 3, 2026	45.05	45.19	44.79	45.19	45.19	0.87%	10,808
Feb 2, 2026	44.61	44.86	44.61	44.80	44.80	-0.02%	29,866
Jan 30, 2026	45.29	45.30	44.68	44.81	44.81	-1.75%	20,755
Jan 29, 2026	45.79	45.80	45.16	45.61	45.61	0.37%	30,361
Jan 28, 2026	45.45	45.52	45.25	45.44	45.44	-0.64%	30,644
Jan 27, 2026	45.40	45.78	45.40	45.73	45.73	1.46%	15,337
Jan 26, 2026	45.15	45.31	45.08	45.08	45.08	0.34%	36,755
Jan 23, 2026	44.55	44.97	44.53	44.92	44.92	0.68%	10,706
Jan 22, 2026	44.44	44.64	44.44	44.62	44.62	1.27%	37,975
Jan 21, 2026	43.82	44.13	43.77	44.06	44.06	1.22%	14,023
Jan 20, 2026	43.53	43.77	43.48	43.53	43.53	-1.07%	63,360
Jan 16, 2026	43.99	44.00	43.82	44.00	44.00	0.50%	5,903
Jan 15, 2026	43.77	43.96	43.77	43.78	43.78	0.23%	18,387
Jan 14, 2026	43.63	43.70	43.60	43.68	43.68	0.62%	5,997
Jan 13, 2026	43.63	43.63	43.41	43.41	43.41	-0.75%	140,728
Jan 12, 2026	43.66	43.79	43.63	43.74	43.74	0.59%	9,981
Jan 9, 2026	43.34	43.54	43.34	43.48	43.48	0.73%	15,381
Jan 8, 2026	43.02	43.17	43.02	43.17	43.17	0.19%	13,739
Jan 7, 2026	43.17	43.23	43.01	43.09	43.09	0.16%	13,261
Jan 6, 2026	42.96	43.08	42.95	43.02	43.02	0.33%	13,120
Jan 5, 2026	42.49	42.91	42.49	42.88	42.88	0.99%	11,852
Jan 2, 2026	42.61	42.61	42.29	42.46	42.46	0.65%	20,130
Dec 31, 2025	42.22	42.23	42.13	42.19	42.19	-0.32%	13,182
Dec 30, 2025	42.45	42.50	42.32	42.32	42.32	-0.02%	26,501
Dec 29, 2025	42.27	42.41	42.27	42.33	42.33	-0.07%	9,432
Dec 26, 2025	42.40	42.41	42.31	42.36	42.36	-0.14%	19,178
Dec 24, 2025	42.35	42.44	42.34	42.42	42.42	0.38%	15,535
Dec 23, 2025	42.19	42.29	42.19	42.26	42.26	0.57%	29,208
Dec 22, 2025	41.91	42.06	41.79	42.02	42.02	-0.83%	23,587
Dec 19, 2025	42.28	42.48	42.28	42.37	41.86	0.57%	8,911
Dec 18, 2025	42.17	42.31	42.11	42.13	41.63	0.65%	19,703
Dec 17, 2025	42.08	42.18	41.85	41.86	41.36	-0.81%	8,594
Dec 16, 2025	42.18	42.32	42.06	42.20	41.70	-0.33%	20,234
Dec 15, 2025	42.43	42.49	42.27	42.34	41.83	0.67%	14,662
Dec 12, 2025	42.35	42.35	41.93	42.06	41.56	-0.38%	17,464
Dec 11, 2025	42.04	42.31	42.04	42.22	41.72	0.33%	28,343
Dec 10, 2025	41.79	42.08	41.71	42.08	41.58	0.74%	7,876
Dec 9, 2025	41.74	41.95	41.74	41.77	41.27	-0.05%	6,417
Dec 8, 2025	41.95	42.00	41.76	41.79	41.29	-0.19%	6,317
Dec 5, 2025	41.86	42.07	41.86	41.87	41.37	0.14%	16,035
Dec 4, 2025	41.82	41.84	41.71	41.81	41.31	0.05%	71,161
Dec 3, 2025	41.58	41.79	41.58	41.79	41.29	0.59%	26,410
Dec 2, 2025	41.55	41.57	41.43	41.55	41.05	-0.01%	18,213
Dec 1, 2025	41.62	41.79	41.54	41.55	41.05	-0.60%	29,185
Nov 28, 2025	41.58	41.84	41.58	41.80	41.30	0.84%	27,743
Nov 26, 2025	41.15	41.50	41.15	41.45	40.96	1.05%	6,924
Nov 25, 2025	40.55	41.03	40.55	41.02	40.53	1.08%	44,084
Nov 24, 2025	40.33	40.59	40.31	40.58	40.10	0.59%	11,508
Nov 21, 2025	39.99	40.39	39.99	40.34	39.86	1.74%	105,515
Nov 20, 2025	40.46	40.55	39.65	39.65	39.18	-1.64%	49,633
Nov 19, 2025	40.32	40.48	40.14	40.31	39.83	-0.17%	18,325
Nov 18, 2025	40.32	40.48	40.15	40.38	39.90	-0.95%	17,993
Nov 17, 2025	41.06	41.16	40.60	40.77	40.28	-1.03%	19,003
Nov 14, 2025	40.90	41.29	40.89	41.19	40.70	-	53,110
Nov 13, 2025	41.60	41.64	41.16	41.19	40.70	-0.91%	26,310
Nov 12, 2025	41.48	41.59	41.48	41.57	41.07	0.67%	9,083
Nov 11, 2025	41.21	41.33	41.21	41.29	40.80	0.10%	10,265
Nov 10, 2025	41.02	41.28	41.00	41.25	40.76	1.43%	15,956
Nov 7, 2025	40.41	40.67	40.28	40.67	40.18	0.19%	13,562
Nov 6, 2025	40.71	40.79	40.49	40.59	40.10	-0.48%	23,779
Nov 5, 2025	40.51	40.81	40.51	40.79	40.30	0.47%	34,707
Nov 4, 2025	40.68	40.83	40.58	40.60	40.11	-1.12%	179,859
Nov 3, 2025	41.04	41.10	40.99	41.06	40.57	-0.01%	196,329
Oct 31, 2025	41.11	41.11	40.93	41.06	40.57	-0.35%	13,678
Oct 30, 2025	41.13	41.30	41.13	41.20	40.71	-0.45%	10,309
Oct 29, 2025	41.61	41.66	41.30	41.39	40.90	-0.50%	23,523
Oct 28, 2025	41.50	41.66	41.49	41.60	41.10	-0.37%	18,661
Oct 27, 2025	41.72	41.76	41.66	41.76	41.26	0.50%	7,700
Oct 24, 2025	41.46	41.62	41.46	41.55	41.05	0.24%	6,970
Oct 23, 2025	41.27	41.50	41.27	41.45	40.95	1.10%	9,729
Oct 22, 2025	41.03	41.16	40.84	41.00	40.51	0.35%	20,578
Oct 21, 2025	40.98	40.98	40.75	40.86	40.37	-0.97%	10,191
Oct 20, 2025	41.07	41.27	41.07	41.26	40.76	0.86%	14,130
Oct 17, 2025	40.79	40.91	40.75	40.90	40.42	-0.05%	4,353
Oct 16, 2025	41.00	41.10	40.90	40.92	40.43	0.01%	4,514
Oct 15, 2025	40.79	40.95	40.72	40.92	40.43	0.86%	11,367
Oct 14, 2025	40.11	40.69	40.11	40.57	40.08	0.20%	16,368
Oct 13, 2025	40.38	40.52	40.37	40.49	40.01	1.05%	9,435
Oct 10, 2025	40.73	40.76	39.99	40.07	39.59	-2.09%	29,458