PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.86	42.07	41.86	41.87	41.87	0.14%	16,035
Dec 4, 2025	41.82	41.84	41.71	41.81	41.81	0.05%	71,161
Dec 3, 2025	41.58	41.79	41.58	41.79	41.79	0.59%	26,410
Dec 2, 2025	41.55	41.57	41.43	41.55	41.54	-0.01%	18,213
Dec 1, 2025	41.62	41.79	41.54	41.55	41.55	-0.60%	29,185
Nov 28, 2025	41.58	41.84	41.58	41.80	41.80	0.84%	27,743
Nov 26, 2025	41.15	41.50	41.15	41.45	41.45	1.05%	6,924
Nov 25, 2025	40.55	41.03	40.55	41.02	41.02	1.08%	44,084
Nov 24, 2025	40.33	40.59	40.31	40.58	40.58	0.59%	11,508
Nov 21, 2025	39.99	40.39	39.99	40.34	40.34	1.74%	105,515
Nov 20, 2025	40.46	40.55	39.65	39.65	39.65	-1.64%	49,633
Nov 19, 2025	40.32	40.48	40.14	40.31	40.31	-0.17%	18,325
Nov 18, 2025	40.32	40.48	40.15	40.38	40.38	-0.95%	17,993
Nov 17, 2025	41.06	41.16	40.60	40.77	40.77	-1.03%	19,003
Nov 14, 2025	40.90	41.29	40.89	41.19	41.19	-	53,110
Nov 13, 2025	41.60	41.64	41.16	41.19	41.19	-0.91%	26,310
Nov 12, 2025	41.48	41.59	41.48	41.57	41.57	0.67%	9,083
Nov 11, 2025	41.21	41.33	41.21	41.29	41.29	0.10%	10,265
Nov 10, 2025	41.02	41.28	41.00	41.25	41.25	1.43%	15,956
Nov 7, 2025	40.41	40.67	40.28	40.67	40.67	0.19%	13,562
Nov 6, 2025	40.71	40.79	40.49	40.59	40.59	-0.48%	23,779
Nov 5, 2025	40.51	40.81	40.51	40.79	40.79	0.47%	34,707
Nov 4, 2025	40.68	40.83	40.58	40.60	40.60	-1.12%	179,859
Nov 3, 2025	41.04	41.10	40.99	41.06	41.06	-0.01%	196,329
Oct 31, 2025	41.11	41.11	40.93	41.06	41.06	-0.35%	13,678
Oct 30, 2025	41.13	41.30	41.13	41.20	41.20	-0.45%	10,309
Oct 29, 2025	41.61	41.66	41.30	41.39	41.39	-0.50%	23,523
Oct 28, 2025	41.50	41.66	41.49	41.60	41.60	-0.37%	18,661
Oct 27, 2025	41.72	41.76	41.66	41.76	41.76	0.50%	7,700
Oct 24, 2025	41.46	41.62	41.46	41.55	41.55	0.24%	6,970
Oct 23, 2025	41.27	41.50	41.27	41.45	41.45	1.10%	9,729
Oct 22, 2025	41.03	41.16	40.84	41.00	41.00	0.35%	20,578
Oct 21, 2025	40.98	40.98	40.75	40.86	40.85	-0.97%	10,191
Oct 20, 2025	41.07	41.27	41.07	41.26	41.26	0.86%	14,130
Oct 17, 2025	40.79	40.91	40.75	40.90	40.90	-0.05%	4,353
Oct 16, 2025	41.00	41.10	40.90	40.92	40.92	0.01%	4,514
Oct 15, 2025	40.79	40.95	40.72	40.92	40.92	0.86%	11,367
Oct 14, 2025	40.11	40.69	40.11	40.57	40.57	0.20%	16,368
Oct 13, 2025	40.38	40.52	40.37	40.49	40.49	1.05%	9,435
Oct 10, 2025	40.73	40.76	39.99	40.07	40.07	-2.09%	29,458
Oct 9, 2025	41.32	41.32	40.84	40.93	40.93	-0.67%	67,051
Oct 8, 2025	41.11	41.21	41.11	41.20	41.20	0.05%	5,645
Oct 7, 2025	41.50	41.51	41.16	41.18	41.18	-1.04%	10,848
Oct 6, 2025	41.55	41.66	41.55	41.61	41.61	0.15%	8,887
Oct 3, 2025	41.48	41.64	41.48	41.55	41.55	0.79%	35,860
Oct 2, 2025	41.28	41.28	41.00	41.23	41.23	-0.05%	14,206
Oct 1, 2025	41.18	41.34	41.15	41.25	41.25	0.33%	19,881
Sep 30, 2025	41.11	41.15	41.00	41.11	41.11	0.13%	9,191
Sep 29, 2025	40.99	41.12	40.99	41.06	41.06	0.51%	9,536
Sep 26, 2025	40.72	40.86	40.69	40.85	40.85	0.61%	13,654