|
|
Closing price on 9/7/2026
|
|
| Open |
12.15 |
| High |
12.20 |
| Low |
11.95 |
| Volume |
4,624,000 |
| Split-adjusted Price |
12.05 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
-0.15 / -1.23%
|
12.15
|
12.20
|
11.95
|
12.05
|
12.03
|
12.05
|
4,624,000
|
|
|
9/4/2026
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.00
|
12.20
|
12.11
|
12.20
|
3,580,300
|
|
|
9/3/2026
|
-0.15 / -1.21%
|
12.25
|
12.30
|
12.05
|
12.25
|
12.19
|
12.25
|
3,521,400
|
|
|
8/28/2026
|
-0.25 / -1.98%
|
12.65
|
12.65
|
12.40
|
12.40
|
12.49
|
12.40
|
3,933,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.45
|
12.65
|
12.64
|
12.65
|
5,064,300
|
|
|
8/26/2026
|
-0.05 / -0.39%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.59
|
12.65
|
4,017,700
|
|
|
8/25/2026
|
-0.15 / -1.17%
|
12.85
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
5,700,600
|
|
|
8/24/2026
|
+0.55 / +4.47%
|
12.30
|
12.95
|
12.30
|
12.85
|
12.61
|
12.85
|
11,219,400
|
|
|
8/21/2026
|
+0.50 / +4.24%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.17
|
12.30
|
8,346,600
|
|
|
8/20/2026
|
-0.10 / -0.84%
|
11.90
|
12.05
|
11.80
|
11.80
|
11.90
|
11.80
|
3,020,500
|
|
|
8/19/2026
|
-0.15 / -1.24%
|
12.15
|
12.20
|
11.85
|
11.90
|
11.99
|
11.90
|
4,709,600
|
|
|
8/18/2026
|
-0.05 / -0.41%
|
12.10
|
12.35
|
12.00
|
12.05
|
12.16
|
12.05
|
4,088,500
|
|
|
8/17/2026
|
+0.15 / +1.26%
|
12.00
|
12.45
|
11.80
|
12.10
|
12.18
|
12.10
|
8,009,600
|
|
|
8/14/2026
|
0.00 / 0.00%
|
11.85
|
12.30
|
11.70
|
11.95
|
11.96
|
11.95
|
6,202,400
|
|
|
8/13/2026
|
-0.15 / -1.24%
|
12.15
|
12.25
|
11.80
|
11.95
|
12.00
|
11.95
|
6,992,800
|
|
|
8/12/2026
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.05
|
12.10
|
12.15
|
12.10
|
3,595,400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.00
|
12.10
|
12.20
|
12.10
|
6,704,300
|
|
|
8/10/2026
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.85
|
12.10
|
12.05
|
12.10
|
6,244,600
|
|
|
8/7/2026
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.65
|
11.90
|
11.81
|
11.90
|
4,783,300
|
|
|
8/6/2026
|
-0.20 / -1.67%
|
11.95
|
12.00
|
11.75
|
11.80
|
11.82
|
11.80
|
6,507,400
|
|
|
8/5/2026
|
-0.10 / -0.83%
|
12.25
|
12.40
|
12.00
|
12.00
|
12.19
|
12.00
|
8,322,300
|
|
|
8/4/2026
|
+0.30 / +2.54%
|
11.90
|
12.35
|
11.90
|
12.10
|
12.12
|
12.10
|
10,049,900
|
|
|
8/3/2026
|
+0.35 / +3.06%
|
11.50
|
12.00
|
11.45
|
11.80
|
11.78
|
11.80
|
7,327,400
|
|
|
7/31/2026
|
-0.40 / -3.38%
|
11.85
|
11.85
|
11.45
|
11.45
|
11.58
|
11.45
|
6,216,700
|
|
|
7/30/2026
|
+0.35 / +3.04%
|
11.40
|
11.90
|
11.35
|
11.85
|
11.70
|
11.85
|
9,682,300
|
|
|
7/29/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.42
|
11.50
|
3,857,700
|
|
|
7/28/2026
|
+0.35 / +3.14%
|
10.40
|
11.70
|
10.40
|
11.50
|
11.03
|
11.50
|
15,592,800
|
|
|
7/27/2026
|
-0.80 / -6.69%
|
11.75
|
11.85
|
11.15
|
11.15
|
11.43
|
11.15
|
5,822,680
|
|
|
7/24/2026
|
-0.15 / -1.24%
|
11.85
|
11.95
|
11.65
|
11.95
|
11.85
|
11.95
|
4,538,300
|
|
|
7/23/2026
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.30
|
12.10
|
11.75
|
12.10
|
12,030,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|