PDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.38	13.43	13.32	13.32	13.32	-0.60%	84,251
Aug 13, 2025	13.45	13.45	13.32	13.40	13.40	-0.07%	80,953
Aug 12, 2025	13.34	13.42	13.32	13.41	13.41	0.75%	108,051
Aug 11, 2025	13.41	13.44	13.31	13.31	13.31	-0.97%	91,814
Aug 8, 2025	13.46	13.47	13.41	13.44	13.36	-0.15%	69,694
Aug 7, 2025	13.48	13.48	13.40	13.46	13.38	0.15%	132,752
Aug 6, 2025	13.47	13.48	13.40	13.44	13.36	0.15%	83,254
Aug 5, 2025	13.40	13.50	13.39	13.42	13.34	0.15%	193,043
Aug 4, 2025	13.38	13.40	13.30	13.40	13.32	0.37%	114,590
Aug 1, 2025	13.34	13.35	13.26	13.35	13.27	0.07%	64,053
Jul 31, 2025	13.37	13.37	13.27	13.34	13.26	-	133,611
Jul 30, 2025	13.30	13.36	13.26	13.34	13.26	0.60%	109,007
Jul 29, 2025	13.33	13.35	13.22	13.26	13.18	-0.23%	107,516
Jul 28, 2025	13.35	13.38	13.24	13.29	13.21	-0.37%	177,228
Jul 25, 2025	13.25	13.34	13.22	13.34	13.26	1.06%	108,752
Jul 24, 2025	13.28	13.29	13.20	13.20	13.12	-0.38%	64,121
Jul 23, 2025	13.33	13.34	13.23	13.25	13.17	-0.45%	69,416
Jul 22, 2025	13.22	13.32	13.22	13.31	13.23	0.99%	94,487
Jul 21, 2025	13.12	13.22	13.12	13.18	13.10	0.46%	89,537
Jul 18, 2025	13.17	13.25	13.08	13.12	13.04	-0.38%	128,542
Jul 17, 2025	13.15	13.19	13.09	13.17	13.09	0.15%	98,001
Jul 16, 2025	13.20	13.20	13.01	13.15	13.07	0.15%	113,858
Jul 15, 2025	13.20	13.30	13.10	13.13	13.05	-	89,968
Jul 14, 2025	13.23	13.29	13.08	13.13	13.05	-0.91%	195,916
Jul 11, 2025	13.21	13.28	13.18	13.25	13.17	-0.38%	80,274
Jul 10, 2025	13.35	13.39	13.27	13.30	13.14	-0.08%	145,100
Jul 9, 2025	13.38	13.40	13.29	13.31	13.15	-0.08%	122,156
Jul 8, 2025	13.38	13.38	13.22	13.32	13.16	-0.30%	82,328
Jul 7, 2025	13.32	13.38	13.28	13.36	13.20	0.15%	86,252
Jul 3, 2025	13.31	13.34	13.28	13.34	13.18	0.08%	140,892
Jul 2, 2025	13.18	13.35	13.16	13.33	13.17	0.68%	147,231
Jul 1, 2025	13.17	13.25	13.11	13.24	13.08	0.53%	94,510
Jun 30, 2025	13.21	13.24	13.11	13.17	13.01	0.23%	181,964
Jun 27, 2025	13.13	13.16	13.06	13.14	12.98	0.38%	121,292
Jun 26, 2025	13.14	13.14	13.04	13.09	12.93	-0.15%	104,960
Jun 25, 2025	13.15	13.18	13.04	13.11	12.95	-	114,209
Jun 24, 2025	13.12	13.13	13.05	13.11	12.95	0.46%	103,603
Jun 23, 2025	13.02	13.09	12.95	13.05	12.89	0.54%	68,644
Jun 20, 2025	12.98	13.08	12.92	12.98	12.82	0.46%	71,650
Jun 18, 2025	12.92	13.04	12.90	12.92	12.76	-	68,303
Jun 17, 2025	13.04	13.04	12.90	12.92	12.76	-0.92%	85,189
Jun 16, 2025	13.14	13.15	12.90	13.04	12.88	-0.31%	175,945
Jun 13, 2025	13.14	13.14	13.01	13.08	12.92	-0.53%	111,893
Jun 12, 2025	13.13	13.19	13.06	13.15	12.99	-0.30%	91,136
Jun 11, 2025	13.23	13.28	13.16	13.19	12.95	-0.30%	171,328
Jun 10, 2025	13.18	13.23	13.13	13.23	12.99	0.92%	104,460
Jun 9, 2025	13.11	13.20	13.05	13.11	12.87	-	108,737
Jun 6, 2025	13.13	13.16	13.05	13.11	12.87	0.54%	114,448
Jun 5, 2025	13.06	13.17	13.01	13.04	12.80	-0.15%	103,055
Jun 4, 2025	13.19	13.21	13.04	13.06	12.82	-0.99%	138,333