|
|
Closing price on 7/1/2025
|
|
| Open |
18.05 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
9,718,500 |
| Split-adjusted Price |
16.30 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2025
|
-0.45 / -2.49%
|
18.05
|
18.20
|
17.50
|
17.60
|
17.75
|
16.30
|
9,718,500
|
|
|
6/30/2025
|
+0.40 / +2.27%
|
17.80
|
18.15
|
17.75
|
18.05
|
18.00
|
16.71
|
11,077,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
17.75
|
18.20
|
17.65
|
17.65
|
17.89
|
16.34
|
9,964,900
|
|
|
6/26/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.60
|
16.34
|
4,489,300
|
|
|
6/25/2025
|
-0.20 / -1.12%
|
17.90
|
18.15
|
17.70
|
17.70
|
17.87
|
16.39
|
8,968,100
|
|
|
6/24/2025
|
0.00 / 0.00%
|
18.05
|
18.30
|
17.90
|
17.90
|
18.09
|
16.57
|
12,906,400
|
|
|
6/23/2025
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.55
|
17.90
|
17.74
|
16.57
|
7,368,000
|
|
|
6/20/2025
|
+0.15 / +0.84%
|
17.85
|
18.20
|
17.85
|
18.00
|
18.01
|
16.67
|
12,906,300
|
|
|
6/19/2025
|
-0.05 / -0.28%
|
17.85
|
18.00
|
17.55
|
17.85
|
17.77
|
16.53
|
7,514,600
|
|
|
6/18/2025
|
-0.05 / -0.28%
|
18.05
|
18.25
|
17.65
|
17.90
|
17.95
|
16.57
|
13,064,500
|
|
|
6/17/2025
|
+0.75 / +4.36%
|
17.30
|
18.00
|
17.10
|
17.95
|
17.54
|
16.62
|
19,491,700
|
|
|
6/16/2025
|
+0.45 / +2.69%
|
16.45
|
17.20
|
16.45
|
17.20
|
16.93
|
15.93
|
7,611,100
|
|
|
6/13/2025
|
-0.65 / -3.74%
|
17.05
|
17.20
|
16.50
|
16.75
|
16.79
|
15.51
|
16,049,300
|
|
|
6/12/2025
|
+0.05 / +0.29%
|
17.45
|
17.70
|
17.35
|
17.40
|
17.52
|
16.11
|
5,450,700
|
|
|
6/11/2025
|
-0.40 / -2.25%
|
17.85
|
17.85
|
17.25
|
17.35
|
17.45
|
16.06
|
7,795,100
|
|
|
6/10/2025
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.40
|
17.75
|
17.70
|
16.44
|
6,178,200
|
|
|
6/9/2025
|
-0.10 / -0.56%
|
17.75
|
18.20
|
17.70
|
17.70
|
17.88
|
16.39
|
9,758,700
|
|
|
6/6/2025
|
-0.45 / -2.47%
|
18.25
|
18.25
|
17.70
|
17.80
|
17.91
|
16.48
|
14,869,400
|
|
|
6/5/2025
|
-0.20 / -1.08%
|
18.50
|
18.55
|
18.10
|
18.25
|
18.25
|
16.90
|
9,053,700
|
|
|
6/4/2025
|
+0.10 / +0.54%
|
18.45
|
18.85
|
18.25
|
18.45
|
18.50
|
17.08
|
12,691,300
|
|
|
6/3/2025
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.05
|
18.35
|
18.26
|
16.99
|
12,918,300
|
|
|
6/2/2025
|
+1.15 / +6.73%
|
17.10
|
18.25
|
17.10
|
18.25
|
18.14
|
16.90
|
25,285,000
|
|
|
5/30/2025
|
-0.45 / -2.56%
|
17.60
|
17.60
|
16.95
|
17.10
|
17.18
|
15.83
|
13,887,500
|
|
|
5/29/2025
|
+0.25 / +1.45%
|
17.50
|
17.90
|
17.10
|
17.55
|
17.49
|
16.25
|
14,662,600
|
|
|
5/28/2025
|
-0.30 / -1.70%
|
17.70
|
17.75
|
17.20
|
17.30
|
17.41
|
16.02
|
8,381,800
|
|
|
5/27/2025
|
+1.10 / +6.67%
|
16.70
|
17.65
|
16.65
|
17.60
|
17.19
|
16.30
|
24,975,700
|
|
|
5/26/2025
|
+0.40 / +2.48%
|
16.15
|
16.55
|
15.65
|
16.50
|
16.24
|
15.28
|
8,225,000
|
|
|
5/23/2025
|
-0.30 / -1.83%
|
16.40
|
16.50
|
15.95
|
16.10
|
16.15
|
14.91
|
8,896,300
|
|
|
5/22/2025
|
-0.35 / -2.09%
|
16.70
|
16.80
|
16.35
|
16.40
|
16.59
|
15.19
|
7,275,600
|
|
|
5/21/2025
|
+0.10 / +0.60%
|
16.75
|
16.80
|
16.25
|
16.75
|
16.51
|
15.51
|
8,802,771
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|