PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.61	44.78	44.59	44.67	44.67	-0.11%	31,722
Jun 25, 2026	44.93	44.93	44.72	44.72	44.72	0.52%	3,364
Jun 24, 2026	44.39	44.65	44.34	44.49	44.49	-0.25%	4,363
Jun 23, 2026	44.38	44.77	44.38	44.60	44.60	-2.19%	8,771
Jun 22, 2026	45.63	45.63	45.54	45.60	45.60	-0.16%	6,667
Jun 18, 2026	46.17	46.24	46.03	46.09	45.67	-	17,055
Jun 17, 2026	46.71	46.94	46.09	46.09	45.67	-1.12%	9,108
Jun 16, 2026	46.80	46.86	46.61	46.61	46.19	-0.18%	4,709
Jun 15, 2026	46.81	46.98	46.65	46.69	46.27	0.96%	7,452
Jun 12, 2026	46.21	46.40	46.10	46.25	45.83	0.26%	8,089
Jun 11, 2026	45.09	46.14	45.09	46.13	45.71	2.97%	29,030
Jun 10, 2026	45.00	45.08	44.73	44.80	44.39	-0.97%	6,202
Jun 9, 2026	45.83	45.83	44.63	45.24	44.83	-0.05%	7,756
Jun 8, 2026	45.42	45.53	45.24	45.26	44.85	0.56%	23,999
Jun 5, 2026	45.95	45.95	44.93	45.01	44.60	-3.06%	8,745
Jun 4, 2026	46.35	46.47	46.35	46.43	46.01	0.53%	1,990
Jun 3, 2026	46.46	46.46	46.18	46.19	45.77	-0.74%	4,534
Jun 2, 2026	46.49	46.70	46.49	46.53	46.11	-	8,481
Jun 1, 2026	46.50	46.74	46.32	46.53	46.11	-0.92%	217,448
May 29, 2026	47.07	47.20	46.93	46.96	46.54	-0.15%	16,119
May 28, 2026	46.56	47.15	46.56	47.03	46.60	0.37%	32,620
May 27, 2026	46.92	46.95	46.77	46.86	46.43	-0.66%	3,432
May 26, 2026	47.05	47.28	47.05	47.17	46.74	1.48%	19,251
May 22, 2026	46.56	46.70	46.48	46.48	46.06	-0.13%	10,413
May 21, 2026	45.99	46.68	45.99	46.54	46.12	0.37%	12,345
May 20, 2026	46.32	46.37	46.27	46.37	45.95	1.18%	4,903
May 19, 2026	45.81	46.08	45.65	45.83	45.42	-0.89%	15,372
May 18, 2026	46.37	46.47	46.05	46.24	45.82	0.13%	7,865
May 15, 2026	46.20	46.35	46.09	46.18	45.76	-1.81%	18,300
May 14, 2026	47.17	47.18	47.01	47.03	46.60	0.12%	7,344
May 13, 2026	46.72	46.97	46.66	46.97	46.55	0.39%	5,593
May 12, 2026	46.81	46.84	46.43	46.79	46.37	-1.13%	307,215
May 11, 2026	47.37	47.43	47.32	47.32	46.90	-0.22%	5,411
May 8, 2026	47.41	47.43	47.31	47.43	47.00	1.39%	4,767
May 7, 2026	47.38	47.49	46.78	46.78	46.36	-1.35%	8,343
May 6, 2026	47.13	47.42	47.13	47.42	46.99	2.04%	11,697
May 5, 2026	46.18	46.50	46.17	46.47	46.05	1.53%	12,212
May 4, 2026	46.03	46.29	45.66	45.77	45.36	-0.95%	21,018
May 1, 2026	46.32	46.59	46.16	46.21	45.79	-0.28%	18,928
Apr 30, 2026	45.99	46.34	45.79	46.34	45.92	2.42%	17,469
Apr 29, 2026	45.58	45.58	45.09	45.24	44.83	-0.99%	19,588
Apr 28, 2026	45.71	45.83	45.59	45.69	45.28	-0.12%	13,374
Apr 27, 2026	45.81	45.99	45.75	45.75	45.34	-0.09%	8,435
Apr 24, 2026	45.76	45.84	45.52	45.79	45.38	0.58%	18,724
Apr 23, 2026	45.77	45.93	45.08	45.53	45.11	-0.86%	10,735
Apr 22, 2026	45.98	46.00	45.84	45.92	45.50	0.79%	18,490
Apr 21, 2026	46.33	46.37	45.54	45.56	45.15	-2.11%	26,859
Apr 20, 2026	46.54	46.55	46.35	46.54	46.12	-0.51%	11,784
Apr 17, 2026	46.78	47.05	46.77	46.78	46.36	1.39%	13,841
Apr 16, 2026	46.09	46.24	46.05	46.14	45.72	0.09%	8,573
Apr 15, 2026	46.08	46.11	46.00	46.10	45.68	-0.22%	4,620
Apr 14, 2026	46.14	46.20	46.12	46.20	45.78	1.01%	11,751
Apr 13, 2026	45.05	45.76	45.05	45.74	45.33	0.45%	9,001
Apr 10, 2026	45.67	45.67	45.34	45.54	45.12	0.09%	19,867
Apr 9, 2026	45.16	45.64	45.16	45.50	45.09	-0.12%	21,093
Apr 8, 2026	45.67	45.74	45.26	45.55	45.14	3.67%	10,199
Apr 7, 2026	43.75	43.94	43.31	43.94	43.54	-0.11%	24,748
Apr 6, 2026	43.74	44.13	43.74	43.99	43.59	0.41%	9,828
Apr 2, 2026	42.94	43.82	42.94	43.81	43.41	-0.66%	84,643
Apr 1, 2026	44.02	44.32	43.93	44.10	43.70	1.68%	12,657
Mar 31, 2026	42.66	43.43	42.50	43.37	42.98	3.25%	79,987
Mar 30, 2026	42.44	42.46	41.85	42.01	41.62	-0.30%	21,162
Mar 27, 2026	42.40	42.53	42.04	42.13	41.75	-0.73%	43,721
Mar 26, 2026	42.80	43.19	42.43	42.44	42.06	-2.02%	17,871
Mar 25, 2026	43.44	43.50	43.19	43.32	42.92	1.52%	15,499
Mar 24, 2026	42.43	42.93	42.43	42.67	42.28	-0.70%	14,293
Mar 23, 2026	42.81	43.42	42.50	42.97	42.58	2.59%	111,094
Mar 20, 2026	43.27	43.27	42.06	42.17	41.51	-2.79%	24,381
Mar 19, 2026	42.82	43.61	42.73	43.38	42.70	-0.25%	7,684
Mar 18, 2026	43.94	44.03	43.49	43.49	42.81	-1.34%	29,597
Mar 17, 2026	44.13	44.21	44.03	44.08	43.39	0.39%	5,836
Mar 16, 2026	43.68	44.03	43.62	43.91	43.22	1.74%	19,801
Mar 13, 2026	43.74	43.90	43.14	43.16	42.48	-1.21%	19,005
Mar 12, 2026	44.06	44.09	43.64	43.69	43.00	-1.89%	18,097
Mar 11, 2026	44.48	44.76	44.27	44.53	43.83	-0.38%	35,578
Mar 10, 2026	44.91	45.41	44.70	44.70	44.00	-0.11%	26,350
Mar 9, 2026	43.79	44.80	43.40	44.75	44.05	0.45%	92,787
Mar 6, 2026	44.34	44.62	44.05	44.55	43.85	-0.45%	73,585
Mar 5, 2026	45.26	45.32	44.37	44.75	44.05	-2.25%	63,201
Mar 4, 2026	45.31	45.85	45.18	45.78	45.06	0.84%	149,806
Mar 3, 2026	45.08	45.53	44.37	45.40	44.69	-3.09%	101,864
Mar 2, 2026	46.68	47.08	46.65	46.85	46.11	-1.42%	28,612
Feb 27, 2026	47.59	47.72	47.50	47.52	46.77	0.02%	12,506
Feb 26, 2026	47.41	47.51	47.09	47.51	46.76	0.11%	59,666
Feb 25, 2026	47.21	47.52	47.21	47.46	46.71	0.84%	43,737
Feb 24, 2026	46.89	47.15	46.89	47.07	46.33	0.31%	20,054
Feb 23, 2026	47.17	47.17	46.85	46.92	46.18	-0.55%	10,787
Feb 20, 2026	46.80	47.20	46.76	47.18	46.44	0.64%	21,176
Feb 19, 2026	46.62	46.88	46.52	46.88	46.14	0.36%	13,242
Feb 18, 2026	46.73	46.95	46.64	46.71	45.98	0.09%	7,614
Feb 17, 2026	46.25	46.75	46.18	46.67	45.94	-0.26%	26,259
Feb 13, 2026	46.50	46.81	46.41	46.79	46.06	0.34%	14,688
Feb 12, 2026	47.19	47.29	46.54	46.63	45.90	-0.83%	59,754
Feb 11, 2026	46.96	47.09	46.66	47.02	46.28	0.49%	31,987
Feb 10, 2026	46.82	46.88	46.71	46.79	46.06	0.86%	16,322
Feb 9, 2026	45.96	46.44	45.96	46.39	45.66	1.60%	23,048
Feb 6, 2026	45.21	45.67	45.21	45.66	44.94	2.12%	23,050
Feb 5, 2026	45.00	45.16	44.71	44.71	44.01	-1.15%	10,239
Feb 4, 2026	45.53	45.63	45.00	45.23	44.52	0.09%	161,360
Feb 3, 2026	45.05	45.19	44.79	45.19	44.48	0.87%	10,808