PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.11	13.15	13.05	13.05	13.05	-0.38%	121,550
Apr 27, 2026	13.06	13.14	13.04	13.10	13.10	0.54%	77,509
Apr 24, 2026	13.08	13.13	13.03	13.03	13.03	-0.15%	128,360
Apr 23, 2026	13.07	13.19	13.05	13.05	13.05	-0.08%	258,223
Apr 22, 2026	13.09	13.13	13.05	13.06	13.06	-0.15%	57,965
Apr 21, 2026	13.20	13.20	13.04	13.08	13.08	-0.68%	113,928
Apr 20, 2026	13.18	13.21	13.16	13.17	13.17	-0.23%	111,254
Apr 17, 2026	13.23	13.29	13.18	13.20	13.20	0.08%	155,179
Apr 16, 2026	13.17	13.27	13.15	13.19	13.19	-0.08%	108,018
Apr 15, 2026	13.28	13.31	13.20	13.20	13.20	-0.75%	88,184
Apr 14, 2026	13.29	13.35	13.23	13.30	13.30	-0.08%	84,865
Apr 13, 2026	13.27	13.43	13.27	13.31	13.31	-0.67%	84,588
Apr 10, 2026	13.39	13.48	13.39	13.40	13.32	-0.22%	83,265
Apr 9, 2026	13.36	13.43	13.35	13.43	13.35	0.75%	100,074
Apr 8, 2026	13.38	13.46	13.24	13.33	13.25	1.14%	98,352
Apr 7, 2026	13.15	13.24	13.11	13.18	13.10	-0.30%	71,564
Apr 6, 2026	13.18	13.28	13.10	13.22	13.14	0.08%	82,093
Apr 2, 2026	13.14	13.30	13.11	13.21	13.13	-0.15%	108,940
Apr 1, 2026	13.08	13.34	13.08	13.23	13.15	0.99%	156,638
Mar 31, 2026	12.93	13.11	12.87	13.10	13.02	1.87%	243,772
Mar 30, 2026	12.86	12.93	12.83	12.86	12.78	0.70%	119,688
Mar 27, 2026	12.80	12.93	12.77	12.77	12.69	-0.62%	211,023
Mar 26, 2026	12.98	13.00	12.83	12.85	12.77	-1.15%	96,802
Mar 25, 2026	13.00	13.07	12.94	13.00	12.92	0.23%	184,009
Mar 24, 2026	12.94	13.01	12.89	12.97	12.89	0.15%	65,789
Mar 23, 2026	13.01	13.08	12.92	12.95	12.87	0.39%	66,074
Mar 20, 2026	13.21	13.25	12.83	12.90	12.82	-2.27%	95,157
Mar 19, 2026	13.20	13.28	13.17	13.20	13.12	-0.64%	78,881
Mar 18, 2026	13.36	13.39	13.27	13.29	13.20	-0.56%	72,166
Mar 17, 2026	13.37	13.39	13.31	13.36	13.28	0.60%	71,608
Mar 16, 2026	13.22	13.34	13.22	13.28	13.20	0.53%	46,413
Mar 13, 2026	13.22	13.36	13.14	13.21	13.13	0.46%	93,817
Mar 12, 2026	13.13	13.22	13.11	13.15	13.07	-0.98%	112,160
Mar 11, 2026	13.33	13.33	13.22	13.28	13.12	0.38%	82,082
Mar 10, 2026	13.25	13.32	13.17	13.23	13.07	0.38%	104,951
Mar 9, 2026	13.32	13.32	13.06	13.18	13.02	-1.20%	77,624
Mar 6, 2026	13.37	13.37	13.19	13.34	13.18	-0.22%	101,047
Mar 5, 2026	13.50	13.55	13.36	13.37	13.21	-1.04%	71,932
Mar 4, 2026	13.50	13.54	13.43	13.51	13.34	0.60%	60,829
Mar 3, 2026	13.56	13.56	13.31	13.43	13.26	-1.10%	111,089
Mar 2, 2026	13.52	13.65	13.52	13.58	13.41	-	132,984
Feb 27, 2026	13.54	13.62	13.50	13.58	13.41	0.30%	117,417
Feb 26, 2026	13.56	13.59	13.51	13.54	13.37	0.07%	131,268
Feb 25, 2026	13.50	13.57	13.44	13.53	13.36	0.37%	143,779
Feb 24, 2026	13.40	13.52	13.36	13.48	13.31	0.60%	169,048
Feb 23, 2026	13.30	13.42	13.27	13.40	13.23	0.75%	189,368
Feb 20, 2026	13.27	13.34	13.27	13.30	13.14	0.23%	135,431
Feb 19, 2026	13.29	13.36	13.24	13.27	13.11	-0.38%	120,356
Feb 18, 2026	13.46	13.49	13.27	13.32	13.16	-0.75%	101,460
Feb 17, 2026	13.46	13.50	13.41	13.42	13.25	-0.22%	164,132
Feb 13, 2026	13.33	13.49	13.32	13.45	13.28	1.28%	103,819
Feb 12, 2026	13.25	13.42	13.25	13.28	13.12	-0.75%	211,276
Feb 11, 2026	13.37	13.42	13.31	13.38	13.13	0.15%	151,334
Feb 10, 2026	13.32	13.36	13.29	13.36	13.11	0.75%	106,109
Feb 9, 2026	13.25	13.33	13.22	13.26	13.02	-0.08%	134,567
Feb 6, 2026	13.22	13.28	13.21	13.27	13.03	0.68%	112,670
Feb 5, 2026	13.22	13.25	13.18	13.18	12.94	-0.45%	57,622
Feb 4, 2026	13.13	13.28	13.13	13.24	13.00	0.99%	232,442
Feb 3, 2026	13.02	13.13	13.02	13.11	12.87	0.61%	298,736
Feb 2, 2026	12.97	13.08	12.95	13.03	12.79	0.31%	170,164
Jan 30, 2026	13.00	13.07	12.96	12.99	12.75	-0.31%	160,455
Jan 29, 2026	12.97	13.03	12.93	13.03	12.79	0.70%	169,736
Jan 28, 2026	12.92	12.99	12.91	12.94	12.70	0.23%	108,967
Jan 27, 2026	12.92	12.96	12.89	12.91	12.67	-	104,233
Jan 26, 2026	12.89	12.97	12.87	12.91	12.67	0.62%	88,674
Jan 23, 2026	12.96	12.96	12.83	12.83	12.59	-0.70%	119,501
Jan 22, 2026	12.97	12.97	12.91	12.92	12.68	-0.08%	105,128
Jan 21, 2026	12.84	12.93	12.80	12.93	12.69	1.25%	189,674
Jan 20, 2026	12.79	12.85	12.74	12.77	12.53	-0.31%	150,553
Jan 16, 2026	12.80	12.83	12.77	12.81	12.57	-0.16%	130,277
Jan 15, 2026	12.79	12.89	12.79	12.83	12.59	0.31%	134,024
Jan 14, 2026	12.70	12.80	12.69	12.79	12.55	0.55%	167,003
Jan 13, 2026	12.67	12.80	12.66	12.72	12.49	0.39%	99,669
Jan 12, 2026	12.62	12.72	12.62	12.67	12.44	-0.63%	116,506
Jan 9, 2026	12.72	12.88	12.68	12.75	12.43	0.31%	224,319
Jan 8, 2026	12.74	12.74	12.64	12.71	12.40	-0.24%	119,613
Jan 7, 2026	12.81	12.83	12.69	12.74	12.42	-0.55%	220,768
Jan 6, 2026	12.70	12.84	12.69	12.81	12.49	0.71%	194,277
Jan 5, 2026	12.75	12.78	12.60	12.72	12.40	-0.16%	208,230
Jan 2, 2026	12.71	12.76	12.70	12.74	12.42	0.31%	192,862
Dec 31, 2025	12.85	12.85	12.68	12.70	12.39	-0.70%	217,367
Dec 30, 2025	12.74	12.79	12.73	12.79	12.47	0.63%	121,350
Dec 29, 2025	12.74	12.77	12.70	12.71	12.40	-0.24%	131,185
Dec 26, 2025	12.76	12.80	12.70	12.74	12.42	0.08%	105,555
Dec 24, 2025	12.66	12.73	12.64	12.73	12.41	0.71%	57,087
Dec 23, 2025	12.65	12.70	12.59	12.64	12.33	-	98,747
Dec 22, 2025	12.64	12.65	12.57	12.64	12.33	0.48%	158,141
Dec 19, 2025	12.53	12.67	12.53	12.58	12.27	-0.79%	135,177
Dec 18, 2025	12.61	12.70	12.61	12.68	12.37	0.63%	119,042
Dec 17, 2025	12.64	12.69	12.58	12.60	12.29	0.16%	106,355
Dec 16, 2025	12.62	12.65	12.58	12.58	12.27	-0.16%	133,803
Dec 15, 2025	12.55	12.68	12.55	12.60	12.29	0.40%	130,131
Dec 12, 2025	12.55	12.61	12.53	12.55	12.24	-	175,943
Dec 11, 2025	12.61	12.65	12.55	12.55	12.24	-1.49%	233,170
Dec 10, 2025	12.80	12.80	12.71	12.74	12.34	-	133,057
Dec 9, 2025	12.79	12.83	12.74	12.74	12.34	-0.16%	146,404
Dec 8, 2025	12.79	12.80	12.67	12.76	12.36	-0.39%	175,245
Dec 5, 2025	12.80	12.91	12.76	12.81	12.41	-0.23%	93,632
Dec 4, 2025	12.81	12.90	12.79	12.84	12.44	-0.08%	107,244
Dec 3, 2025	12.84	12.90	12.74	12.85	12.45	-0.54%	208,409