|
|
Closing price on 5/8/2026
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.25 |
| Volume |
7,123,300 |
| Split-adjusted Price |
16.35 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2026
|
+0.10 / +0.60%
|
16.45
|
17.10
|
16.30
|
16.70
|
16.75
|
16.70
|
19,572,500
|
|
|
4/8/2026
|
+0.90 / +5.73%
|
16.10
|
16.65
|
15.90
|
16.60
|
16.34
|
16.60
|
16,441,600
|
|
|
4/7/2026
|
+0.15 / +0.96%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.51
|
15.70
|
6,311,500
|
|
|
4/6/2026
|
-0.35 / -2.20%
|
15.80
|
16.00
|
15.15
|
15.55
|
15.62
|
15.55
|
9,610,900
|
|
|
4/3/2026
|
-0.20 / -1.24%
|
16.00
|
16.35
|
15.90
|
15.90
|
16.02
|
15.90
|
9,454,900
|
|
|
4/2/2026
|
-0.15 / -0.92%
|
16.15
|
16.20
|
15.85
|
16.10
|
15.99
|
16.10
|
11,789,600
|
|
|
4/1/2026
|
-0.10 / -0.61%
|
16.65
|
16.75
|
16.20
|
16.25
|
16.40
|
16.25
|
13,526,500
|
|
|
3/31/2026
|
-0.25 / -1.51%
|
16.65
|
16.70
|
16.25
|
16.35
|
16.43
|
16.35
|
13,963,500
|
|
|
3/30/2026
|
+0.20 / +1.22%
|
16.25
|
16.85
|
16.20
|
16.60
|
16.58
|
16.60
|
17,824,400
|
|
|
3/27/2026
|
+1.05 / +6.84%
|
15.30
|
16.40
|
15.20
|
16.40
|
16.05
|
16.40
|
26,467,800
|
|
|
3/26/2026
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.15
|
15.35
|
15.33
|
15.35
|
7,475,000
|
|
|
3/25/2026
|
+0.15 / +0.99%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.25
|
15.30
|
10,300,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|