PDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	107.32	108.25	107.32	107.72	107.72	0.58%	55,474
Jun 26, 2025	106.35	107.13	106.33	107.10	107.10	0.85%	41,262
Jun 25, 2025	106.98	107.03	106.12	106.20	106.20	-0.78%	32,926
Jun 24, 2025	106.95	107.27	106.50	107.04	107.04	0.82%	50,793
Jun 23, 2025	104.81	106.20	104.55	106.17	106.17	1.50%	28,082
Jun 20, 2025	105.21	105.21	104.31	104.60	104.56	-	6,533
Jun 18, 2025	105.07	105.50	104.52	104.60	104.56	-0.32%	15,663
Jun 17, 2025	105.03	105.57	104.79	104.94	104.90	-0.57%	8,861
Jun 16, 2025	105.33	105.93	105.32	105.54	105.50	0.73%	16,134
Jun 13, 2025	105.12	105.56	104.37	104.78	104.74	-1.24%	95,648
Jun 12, 2025	105.73	106.10	105.37	106.10	106.06	0.20%	22,762
Jun 11, 2025	106.13	106.42	105.65	105.89	105.85	0.04%	13,598
Jun 10, 2025	106.35	106.35	105.35	105.85	105.81	0.02%	17,883
Jun 9, 2025	107.01	107.01	105.78	105.83	105.79	-1.10%	14,360
Jun 6, 2025	106.93	107.17	106.78	107.01	106.97	0.91%	8,048
Jun 5, 2025	106.41	106.62	105.73	106.04	106.00	-0.19%	20,176
Jun 4, 2025	106.52	106.72	106.21	106.24	106.20	0.08%	9,837
Jun 3, 2025	106.13	106.43	105.55	106.16	106.12	0.16%	11,887
Jun 2, 2025	105.21	105.99	104.43	105.99	105.95	0.48%	11,082
May 30, 2025	104.67	105.52	104.60	105.48	105.44	0.59%	17,496
May 29, 2025	105.47	105.47	104.38	104.86	104.82	-0.03%	14,085
May 28, 2025	105.31	105.36	104.89	104.89	104.85	-0.57%	12,140
May 27, 2025	104.52	105.49	104.19	105.49	105.45	1.90%	7,965
May 23, 2025	102.39	103.67	102.39	103.52	103.48	-0.22%	12,048
May 22, 2025	104.16	104.43	103.74	103.75	103.71	-0.63%	13,699
May 21, 2025	105.71	105.79	104.28	104.41	104.37	-1.70%	26,224
May 20, 2025	106.49	106.65	105.91	106.22	106.18	-0.66%	17,246
May 19, 2025	105.51	107.02	105.51	106.93	106.89	0.22%	32,459
May 16, 2025	105.94	106.70	105.79	106.69	106.65	0.97%	69,322
May 15, 2025	105.08	105.66	104.89	105.66	105.62	0.62%	14,175
May 14, 2025	104.94	105.14	104.74	105.01	104.97	0.05%	15,200
May 13, 2025	104.27	105.53	104.27	104.96	104.92	0.50%	17,655
May 12, 2025	104.98	104.98	103.37	104.44	104.40	2.40%	31,749
May 9, 2025	102.48	102.50	101.69	101.99	101.95	-0.19%	21,076
May 8, 2025	102.66	103.15	102.03	102.18	102.14	0.60%	14,460
May 7, 2025	101.35	101.87	101.19	101.57	101.53	0.38%	13,195
May 6, 2025	101.08	101.84	101.07	101.19	101.15	-0.87%	13,135
May 5, 2025	101.47	102.66	101.47	102.08	102.04	-0.28%	21,710
May 2, 2025	101.71	102.49	101.68	102.37	102.33	1.99%	19,586
May 1, 2025	100.57	101.20	100.35	100.37	100.33	0.27%	21,861
Apr 30, 2025	98.37	100.17	97.93	100.10	100.06	0.02%	18,423
Apr 29, 2025	98.86	100.22	98.70	100.08	100.04	0.98%	40,908
Apr 28, 2025	98.66	99.36	98.36	99.11	99.07	0.60%	16,557
Apr 25, 2025	98.95	98.95	97.92	98.52	98.48	-0.24%	18,021
Apr 24, 2025	97.24	98.96	97.24	98.76	98.72	1.20%	7,894
Apr 23, 2025	98.70	99.34	97.20	97.59	97.55	1.52%	30,393
Apr 22, 2025	94.99	96.33	94.87	96.13	96.09	2.85%	26,176
Apr 21, 2025	95.02	95.02	92.30	93.47	93.43	-2.51%	13,002
Apr 17, 2025	95.75	96.38	95.52	95.88	95.84	0.60%	63,709
Apr 16, 2025	95.94	96.69	94.52	95.31	95.27	-1.51%	13,926