PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.67	38.81	38.49	38.63	38.63	0.18%	30,001
Jun 26, 2025	38.44	38.64	38.43	38.56	38.56	1.31%	10,031
Jun 25, 2025	37.97	38.09	37.97	38.06	38.06	-0.18%	9,163
Jun 24, 2025	37.93	38.18	37.93	38.13	38.13	0.97%	26,005
Jun 23, 2025	37.22	37.84	37.22	37.76	37.76	-0.24%	27,317
Jun 20, 2025	38.04	38.06	37.85	37.85	37.49	-0.33%	10,243
Jun 18, 2025	37.99	38.16	37.92	37.98	37.62	0.24%	6,802
Jun 17, 2025	38.21	38.28	37.89	37.89	37.53	-0.89%	11,900
Jun 16, 2025	38.40	38.50	38.23	38.23	37.87	0.68%	16,277
Jun 13, 2025	37.91	38.19	37.90	37.97	37.61	-1.04%	10,318
Jun 12, 2025	38.42	38.48	38.33	38.37	38.01	0.84%	17,163
Jun 11, 2025	38.11	38.17	38.05	38.05	37.69	0.29%	48,038
Jun 10, 2025	37.99	38.07	37.85	37.94	37.58	0.16%	32,142
Jun 9, 2025	37.87	37.99	37.86	37.88	37.52	0.19%	20,713
Jun 6, 2025	37.74	37.85	37.73	37.81	37.45	-0.08%	39,684
Jun 5, 2025	37.89	37.96	37.79	37.84	37.48	0.15%	13,924
Jun 4, 2025	37.80	37.85	37.76	37.78	37.43	0.89%	36,521
Jun 3, 2025	37.40	37.49	37.40	37.45	37.10	-0.69%	13,336
Jun 2, 2025	37.10	37.71	37.10	37.71	37.35	1.55%	48,181
May 30, 2025	37.06	37.14	36.96	37.14	36.78	0.13%	13,427
May 29, 2025	37.01	37.09	37.01	37.09	36.74	0.48%	10,308
May 28, 2025	36.99	37.01	36.91	36.91	36.56	-0.62%	13,943
May 27, 2025	37.05	37.17	37.05	37.14	36.79	1.17%	32,779
May 23, 2025	36.25	36.71	36.25	36.71	36.36	1.13%	32,634
May 22, 2025	36.29	36.36	36.18	36.30	35.96	-0.36%	13,800
May 21, 2025	36.72	36.77	36.43	36.43	36.09	-0.32%	13,600
May 20, 2025	36.52	36.55	36.45	36.55	36.20	0.27%	13,204
May 19, 2025	36.21	36.45	36.15	36.45	36.11	0.69%	23,267
May 16, 2025	36.15	36.25	36.09	36.20	35.86	0.28%	19,359
May 15, 2025	36.01	36.12	36.00	36.10	35.76	0.89%	29,737
May 14, 2025	36.13	36.13	35.78	35.78	35.44	-0.50%	14,720
May 13, 2025	35.80	36.05	35.80	35.96	35.62	0.36%	269,548
May 12, 2025	35.94	35.94	35.73	35.83	35.49	-0.05%	30,068
May 9, 2025	35.84	35.88	35.76	35.85	35.51	0.71%	8,906
May 8, 2025	35.78	35.78	35.60	35.60	35.26	-0.07%	13,769
May 7, 2025	35.71	35.78	35.55	35.62	35.28	-0.66%	10,547
May 6, 2025	35.72	35.93	35.71	35.86	35.52	0.60%	41,348
May 5, 2025	35.64	35.71	35.63	35.64	35.30	0.42%	265,712
May 2, 2025	35.49	35.61	35.43	35.49	35.15	1.75%	56,257
May 1, 2025	35.10	35.12	34.88	34.88	34.55	-0.71%	188,730
Apr 30, 2025	34.98	35.20	34.80	35.13	34.80	-0.09%	15,141
Apr 29, 2025	35.11	35.17	35.04	35.16	34.83	0.20%	20,433
Apr 28, 2025	34.80	35.09	34.80	35.09	34.76	0.94%	20,875
Apr 25, 2025	34.63	34.76	34.61	34.76	34.43	0.01%	7,671
Apr 24, 2025	34.47	34.76	34.47	34.76	34.43	0.97%	15,156
Apr 23, 2025	34.65	34.70	34.40	34.43	34.10	-0.13%	15,733
Apr 22, 2025	34.40	34.63	34.35	34.47	34.14	1.22%	4,201,958
Apr 21, 2025	34.16	34.33	33.84	34.05	33.73	0.24%	30,614
Apr 17, 2025	33.92	34.09	33.90	33.97	33.65	1.35%	16,008
Apr 16, 2025	33.58	33.80	33.49	33.52	33.20	0.03%	228,562