|
|
Closing price on 2/3/2026
|
|
| Open |
18.05 |
| High |
18.10 |
| Low |
17.65 |
| Volume |
6,348,000 |
| Split-adjusted Price |
17.70 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
-0.30 / -1.67%
|
18.05
|
18.10
|
17.65
|
17.70
|
17.86
|
17.70
|
6,348,000
|
|
|
2/2/2026
|
+0.30 / +1.69%
|
17.90
|
18.15
|
17.65
|
18.00
|
17.87
|
18.00
|
11,355,000
|
|
|
1/30/2026
|
+0.40 / +2.31%
|
17.50
|
17.95
|
17.35
|
17.70
|
17.65
|
17.70
|
10,651,800
|
|
|
1/29/2026
|
-0.15 / -0.86%
|
17.45
|
17.60
|
17.15
|
17.30
|
17.34
|
17.30
|
4,145,700
|
|
|
1/28/2026
|
+0.15 / +0.87%
|
17.10
|
17.70
|
16.75
|
17.45
|
17.17
|
17.45
|
9,759,100
|
|
|
1/27/2026
|
-0.05 / -0.29%
|
17.20
|
17.30
|
16.85
|
17.30
|
17.04
|
17.30
|
7,934,300
|
|
|
1/26/2026
|
-0.45 / -2.53%
|
17.80
|
17.80
|
16.85
|
17.35
|
17.23
|
17.35
|
11,543,300
|
|
|
1/23/2026
|
-0.40 / -2.20%
|
18.00
|
18.05
|
17.65
|
17.80
|
17.83
|
17.80
|
7,230,500
|
|
|
1/22/2026
|
+0.80 / +4.60%
|
17.40
|
18.50
|
17.00
|
18.20
|
17.95
|
18.20
|
19,858,000
|
|
|
1/21/2026
|
-0.10 / -0.57%
|
17.40
|
17.60
|
16.85
|
17.40
|
17.19
|
17.40
|
13,152,400
|
|
|
1/20/2026
|
-0.30 / -1.69%
|
17.85
|
17.85
|
17.30
|
17.50
|
17.47
|
17.50
|
10,515,500
|
|
|
1/19/2026
|
+0.30 / +1.71%
|
17.55
|
17.80
|
17.40
|
17.80
|
17.61
|
17.80
|
9,928,500
|
|
|
1/16/2026
|
-0.35 / -1.96%
|
17.90
|
18.00
|
17.35
|
17.50
|
17.53
|
17.50
|
9,290,100
|
|
|
1/15/2026
|
+0.10 / +0.56%
|
17.70
|
18.30
|
17.30
|
17.85
|
17.71
|
17.85
|
17,339,500
|
|
|
1/14/2026
|
-0.25 / -1.39%
|
18.00
|
18.30
|
17.50
|
17.75
|
17.84
|
17.75
|
16,431,400
|
|
|
1/13/2026
|
+0.10 / +0.56%
|
18.20
|
18.25
|
17.85
|
18.00
|
18.05
|
18.00
|
12,841,200
|
|
|
1/12/2026
|
+0.65 / +3.77%
|
17.10
|
18.10
|
16.60
|
17.90
|
17.46
|
17.90
|
15,821,400
|
|
|
1/9/2026
|
-1.25 / -6.76%
|
18.50
|
18.50
|
17.25
|
17.25
|
17.61
|
17.25
|
35,069,500
|
|
|
1/8/2026
|
-0.30 / -1.60%
|
18.85
|
19.15
|
18.45
|
18.50
|
18.78
|
18.50
|
10,292,300
|
|
|
1/7/2026
|
+0.15 / +0.80%
|
18.70
|
18.90
|
18.30
|
18.80
|
18.63
|
18.80
|
8,778,200
|
|
|
1/6/2026
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.10
|
18.65
|
18.40
|
18.65
|
11,808,400
|
|
|
1/5/2026
|
-0.10 / -0.53%
|
18.85
|
19.25
|
18.50
|
18.70
|
18.91
|
18.70
|
11,323,700
|
|
|
12/31/2025
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.95
|
18.80
|
11,488,500
|
|
|
12/30/2025
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.15
|
19.40
|
19.28
|
19.40
|
7,580,000
|
|
|
12/29/2025
|
+0.25 / +1.29%
|
19.50
|
19.75
|
19.30
|
19.60
|
19.47
|
19.60
|
9,677,200
|
|
|
12/26/2025
|
-0.15 / -0.77%
|
19.20
|
19.50
|
18.55
|
19.35
|
19.05
|
19.35
|
12,059,900
|
|
|
12/25/2025
|
-0.55 / -2.74%
|
19.90
|
20.15
|
19.50
|
19.50
|
19.78
|
19.50
|
10,424,700
|
|
|
12/24/2025
|
-0.10 / -0.50%
|
19.95
|
20.30
|
19.70
|
20.05
|
19.93
|
20.05
|
9,509,200
|
|
|
12/23/2025
|
-0.35 / -1.71%
|
20.40
|
20.50
|
19.75
|
20.15
|
20.03
|
20.15
|
12,969,400
|
|
|
12/22/2025
|
+1.20 / +6.22%
|
19.45
|
20.55
|
19.40
|
20.50
|
19.88
|
20.50
|
17,489,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|