|
|
Closing price on 5/26/2026
|
|
| Open |
15.85 |
| High |
16.95 |
| Low |
15.85 |
| Volume |
37,995,800 |
| Split-adjusted Price |
16.95 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+1.10 / +6.94%
|
15.85
|
16.95
|
15.85
|
16.95
|
16.82
|
16.95
|
37,995,800
|
|
|
5/25/2026
|
+0.05 / +0.32%
|
15.85
|
16.05
|
15.60
|
15.85
|
15.79
|
15.85
|
7,347,400
|
|
|
5/22/2026
|
-0.25 / -1.56%
|
16.05
|
16.05
|
15.35
|
15.80
|
15.69
|
15.80
|
9,864,600
|
|
|
5/21/2026
|
-0.35 / -2.13%
|
16.45
|
16.50
|
15.95
|
16.05
|
16.18
|
16.05
|
5,811,100
|
|
|
5/20/2026
|
-0.45 / -2.67%
|
16.85
|
16.85
|
15.70
|
16.40
|
16.18
|
16.40
|
16,249,700
|
|
|
5/19/2026
|
+0.30 / +1.81%
|
16.65
|
17.05
|
16.60
|
16.85
|
16.85
|
16.85
|
23,141,500
|
|
|
5/18/2026
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.30
|
16.55
|
16.45
|
16.55
|
8,626,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.55
|
16.55
|
6,998,000
|
|
|
5/14/2026
|
+0.20 / +1.22%
|
16.20
|
16.75
|
16.20
|
16.55
|
16.55
|
16.55
|
13,838,700
|
|
|
5/13/2026
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.15
|
16.35
|
16.28
|
16.35
|
5,926,900
|
|
|
5/12/2026
|
+0.15 / +0.92%
|
16.30
|
16.70
|
16.25
|
16.50
|
16.49
|
16.50
|
9,784,200
|
|
|
5/11/2026
|
0.00 / 0.00%
|
16.35
|
16.55
|
16.10
|
16.35
|
16.26
|
16.35
|
10,328,700
|
|
|
5/8/2026
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.25
|
16.35
|
16.34
|
16.35
|
7,123,300
|
|
|
5/7/2026
|
-0.05 / -0.30%
|
16.60
|
17.10
|
16.50
|
16.55
|
16.82
|
16.55
|
19,187,600
|
|
|
5/6/2026
|
+0.20 / +1.22%
|
16.35
|
16.70
|
16.15
|
16.60
|
16.45
|
16.60
|
9,430,200
|
|
|
5/5/2026
|
-0.10 / -0.61%
|
16.35
|
16.50
|
16.00
|
16.40
|
16.26
|
16.40
|
8,642,700
|
|
|
5/4/2026
|
+0.05 / +0.30%
|
16.55
|
16.90
|
16.35
|
16.50
|
16.53
|
16.50
|
8,738,800
|
|
|
4/29/2026
|
+0.25 / +1.54%
|
16.05
|
16.60
|
16.00
|
16.45
|
16.34
|
16.45
|
11,759,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.95
|
16.20
|
16.11
|
16.20
|
4,958,700
|
|
|
4/24/2026
|
+0.15 / +0.93%
|
15.95
|
16.25
|
15.70
|
16.20
|
15.97
|
16.20
|
6,233,400
|
|
|
4/23/2026
|
-0.10 / -0.62%
|
16.15
|
16.35
|
15.80
|
16.05
|
16.06
|
16.05
|
7,689,700
|
|
|
4/22/2026
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.80
|
16.15
|
16.02
|
16.15
|
7,299,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.85
|
16.15
|
16.09
|
16.15
|
8,435,900
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.05
|
16.15
|
16.15
|
16.15
|
5,076,700
|
|
|
4/17/2026
|
-0.25 / -1.52%
|
16.50
|
16.50
|
16.15
|
16.15
|
16.26
|
16.15
|
6,965,800
|
|
|
4/16/2026
|
-0.05 / -0.30%
|
16.60
|
16.75
|
16.10
|
16.40
|
16.37
|
16.40
|
9,670,100
|
|
|
4/15/2026
|
0.00 / 0.00%
|
16.50
|
16.85
|
16.40
|
16.45
|
16.61
|
16.45
|
13,313,900
|
|
|
4/14/2026
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.25
|
16.45
|
16.45
|
16.45
|
8,549,700
|
|
|
4/13/2026
|
+0.10 / +0.61%
|
16.30
|
16.85
|
16.25
|
16.50
|
16.58
|
16.50
|
10,336,800
|
|
|
4/10/2026
|
-0.30 / -1.80%
|
16.85
|
17.05
|
16.40
|
16.40
|
16.59
|
16.40
|
12,168,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:29:59 AM
|
|
|
|
|