|
|
Closing price on 12/16/2025
|
|
| Open |
19.20 |
| High |
20.10 |
| Low |
18.45 |
| Volume |
13,918,100 |
| Split-adjusted Price |
19.50 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2025
|
+0.50 / +2.63%
|
19.20
|
20.10
|
18.45
|
19.50
|
19.13
|
19.50
|
13,918,100
|
|
|
12/15/2025
|
-0.70 / -3.55%
|
19.75
|
19.80
|
18.90
|
19.00
|
19.29
|
19.00
|
11,907,100
|
|
|
12/12/2025
|
-1.45 / -6.86%
|
21.15
|
21.20
|
19.70
|
19.70
|
20.18
|
19.70
|
18,105,800
|
|
|
12/11/2025
|
-0.25 / -1.17%
|
21.40
|
21.50
|
20.90
|
21.15
|
21.14
|
21.15
|
7,407,300
|
|
|
12/10/2025
|
-0.45 / -2.06%
|
21.65
|
21.85
|
21.20
|
21.40
|
21.39
|
21.40
|
8,328,300
|
|
|
12/9/2025
|
-0.20 / -0.91%
|
21.75
|
21.95
|
21.10
|
21.85
|
21.44
|
21.85
|
10,678,200
|
|
|
12/8/2025
|
-0.15 / -0.68%
|
22.25
|
22.25
|
21.60
|
22.05
|
21.83
|
22.05
|
7,160,900
|
|
|
12/5/2025
|
-0.40 / -1.77%
|
22.65
|
22.65
|
22.10
|
22.20
|
22.25
|
22.20
|
5,016,500
|
|
|
12/4/2025
|
+0.45 / +2.03%
|
22.25
|
22.70
|
22.20
|
22.60
|
22.44
|
22.60
|
9,788,800
|
|
|
12/3/2025
|
+0.15 / +0.68%
|
22.00
|
22.20
|
21.60
|
22.15
|
21.95
|
22.15
|
5,763,000
|
|
|
12/2/2025
|
+0.10 / +0.46%
|
21.95
|
22.00
|
21.05
|
22.00
|
21.45
|
22.00
|
10,970,000
|
|
|
12/1/2025
|
-0.60 / -2.67%
|
22.55
|
22.55
|
21.90
|
21.90
|
22.11
|
21.90
|
5,163,300
|
|
|
11/28/2025
|
0.00 / 0.00%
|
22.30
|
22.70
|
21.95
|
22.50
|
22.29
|
22.50
|
7,639,900
|
|
|
11/27/2025
|
-0.10 / -0.44%
|
22.65
|
22.70
|
22.10
|
22.50
|
22.37
|
22.50
|
5,309,400
|
|
|
11/26/2025
|
+0.80 / +3.67%
|
21.80
|
22.60
|
21.75
|
22.60
|
22.29
|
22.60
|
8,223,700
|
|
|
11/25/2025
|
-0.50 / -2.24%
|
22.30
|
22.70
|
21.60
|
21.80
|
22.13
|
21.80
|
9,538,700
|
|
|
11/24/2025
|
-0.30 / -1.33%
|
22.75
|
22.80
|
22.30
|
22.30
|
22.44
|
22.30
|
3,773,600
|
|
|
11/21/2025
|
-0.20 / -0.88%
|
22.45
|
22.75
|
22.25
|
22.60
|
22.49
|
22.60
|
5,026,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.10
|
22.80
|
22.44
|
22.80
|
7,289,800
|
|
|
11/19/2025
|
-0.20 / -0.87%
|
23.00
|
23.25
|
22.15
|
22.80
|
22.70
|
22.80
|
8,482,000
|
|
|
11/18/2025
|
-0.05 / -0.22%
|
23.10
|
23.35
|
22.80
|
23.00
|
23.05
|
23.00
|
7,898,600
|
|
|
11/17/2025
|
+0.85 / +3.83%
|
22.35
|
23.25
|
22.25
|
23.05
|
22.81
|
23.05
|
14,210,500
|
|
|
11/14/2025
|
+0.20 / +0.91%
|
21.75
|
22.50
|
21.75
|
22.20
|
22.17
|
22.20
|
7,171,000
|
|
|
11/13/2025
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.65
|
22.00
|
21.95
|
22.00
|
5,724,500
|
|
|
11/12/2025
|
+1.00 / +4.72%
|
21.20
|
22.20
|
21.10
|
22.20
|
21.77
|
22.20
|
9,487,000
|
|
|
11/11/2025
|
+0.40 / +1.92%
|
21.00
|
21.20
|
20.50
|
21.20
|
20.84
|
21.20
|
7,268,400
|
|
|
11/10/2025
|
-0.35 / -1.65%
|
20.85
|
21.40
|
20.70
|
20.80
|
20.99
|
20.80
|
7,539,800
|
|
|
11/7/2025
|
-0.85 / -3.86%
|
22.00
|
22.00
|
20.85
|
21.15
|
21.44
|
21.15
|
10,279,700
|
|
|
11/6/2025
|
-0.45 / -2.00%
|
22.40
|
22.50
|
21.85
|
22.00
|
22.16
|
22.00
|
7,487,300
|
|
|
11/5/2025
|
-0.40 / -1.75%
|
22.70
|
22.70
|
21.85
|
22.45
|
22.30
|
22.45
|
8,361,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|