PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.13	13.16	13.06	13.14	13.14	0.38%	121,292
Jun 26, 2025	13.14	13.14	13.04	13.09	13.09	-0.15%	104,960
Jun 25, 2025	13.15	13.18	13.04	13.11	13.11	-	114,209
Jun 24, 2025	13.12	13.13	13.05	13.11	13.11	0.46%	103,603
Jun 23, 2025	13.02	13.09	12.95	13.05	13.05	0.54%	68,644
Jun 20, 2025	12.98	13.08	12.92	12.98	12.98	0.46%	71,650
Jun 18, 2025	12.92	13.04	12.90	12.92	12.92	-	68,303
Jun 17, 2025	13.04	13.04	12.90	12.92	12.92	-0.92%	85,189
Jun 16, 2025	13.14	13.15	12.90	13.04	13.04	-0.31%	175,945
Jun 13, 2025	13.14	13.14	13.01	13.08	13.08	-0.53%	111,893
Jun 12, 2025	13.13	13.19	13.06	13.15	13.15	-0.30%	91,136
Jun 11, 2025	13.23	13.28	13.16	13.19	13.11	-0.30%	171,328
Jun 10, 2025	13.18	13.23	13.13	13.23	13.15	0.92%	104,460
Jun 9, 2025	13.11	13.20	13.05	13.11	13.03	-	108,737
Jun 6, 2025	13.13	13.16	13.05	13.11	13.03	0.54%	114,448
Jun 5, 2025	13.06	13.17	13.01	13.04	12.96	-0.15%	103,055
Jun 4, 2025	13.19	13.21	13.04	13.06	12.98	-0.99%	138,333
Jun 3, 2025	13.16	13.23	13.10	13.19	13.11	0.38%	186,934
Jun 2, 2025	13.14	13.19	13.03	13.14	13.06	-0.15%	174,937
May 30, 2025	13.00	13.19	12.99	13.16	13.08	1.23%	274,377
May 29, 2025	12.81	13.00	12.65	13.00	12.92	1.48%	290,241
May 28, 2025	12.92	12.93	12.75	12.81	12.73	-0.77%	148,050
May 27, 2025	12.88	12.94	12.75	12.91	12.83	1.33%	185,289
May 23, 2025	12.67	12.74	12.55	12.74	12.66	0.55%	68,090
May 22, 2025	12.66	12.67	12.55	12.67	12.59	0.16%	79,866
May 21, 2025	12.69	12.83	12.64	12.65	12.57	-1.33%	90,377
May 20, 2025	12.70	12.88	12.70	12.82	12.74	0.47%	163,637
May 19, 2025	12.69	12.76	12.65	12.76	12.68	-0.08%	128,034
May 16, 2025	12.76	12.77	12.66	12.77	12.69	1.43%	90,972
May 15, 2025	12.54	12.63	12.53	12.59	12.51	0.64%	102,985
May 14, 2025	12.51	12.57	12.42	12.51	12.43	-0.32%	149,106
May 13, 2025	12.77	12.77	12.51	12.55	12.47	-1.72%	184,422
May 12, 2025	12.86	12.88	12.69	12.77	12.69	0.16%	123,361
May 9, 2025	12.77	12.83	12.68	12.75	12.59	0.24%	82,510
May 8, 2025	12.78	12.84	12.69	12.72	12.56	-0.08%	65,195
May 7, 2025	12.75	12.88	12.69	12.73	12.57	0.32%	109,182
May 6, 2025	12.54	12.79	12.54	12.69	12.53	0.48%	56,962
May 5, 2025	12.68	12.75	12.63	12.63	12.47	-0.79%	100,813
May 2, 2025	12.68	12.78	12.56	12.73	12.57	0.39%	45,442
May 1, 2025	12.64	12.73	12.58	12.68	12.52	0.32%	70,470
Apr 30, 2025	12.67	12.72	12.51	12.64	12.48	-0.24%	107,406
Apr 29, 2025	12.47	12.73	12.47	12.67	12.51	0.72%	78,322
Apr 28, 2025	12.58	12.65	12.54	12.58	12.42	-0.40%	65,682
Apr 25, 2025	12.67	12.71	12.50	12.63	12.47	-0.32%	76,359
Apr 24, 2025	12.60	12.71	12.52	12.67	12.51	0.80%	46,628
Apr 23, 2025	12.51	12.69	12.47	12.57	12.41	1.53%	172,990
Apr 22, 2025	12.25	12.46	12.23	12.38	12.22	2.15%	134,991
Apr 21, 2025	12.36	12.36	12.10	12.12	11.97	-2.02%	84,007
Apr 17, 2025	12.29	12.50	12.29	12.37	12.21	1.06%	87,594
Apr 16, 2025	12.24	12.36	12.17	12.24	12.09	0.25%	96,896