|
|
Closing price on 7/31/2026
|
|
| Open |
11.85 |
| High |
11.85 |
| Low |
11.45 |
| Volume |
6,216,700 |
| Split-adjusted Price |
11.45 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2026
|
-0.40 / -3.38%
|
11.85
|
11.85
|
11.45
|
11.45
|
11.58
|
11.45
|
6,216,700
|
|
|
7/30/2026
|
+0.35 / +3.04%
|
11.40
|
11.90
|
11.35
|
11.85
|
11.70
|
11.85
|
9,682,300
|
|
|
7/29/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.42
|
11.50
|
3,857,700
|
|
|
7/28/2026
|
+0.35 / +3.14%
|
10.40
|
11.70
|
10.40
|
11.50
|
11.03
|
11.50
|
15,592,800
|
|
|
7/27/2026
|
-0.80 / -6.69%
|
11.75
|
11.85
|
11.15
|
11.15
|
11.43
|
11.15
|
5,822,680
|
|
|
7/24/2026
|
-0.15 / -1.24%
|
11.85
|
11.95
|
11.65
|
11.95
|
11.85
|
11.95
|
4,538,300
|
|
|
7/23/2026
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.30
|
12.10
|
11.75
|
12.10
|
12,030,600
|
|
|
7/22/2026
|
-0.30 / -2.42%
|
12.20
|
12.45
|
12.05
|
12.10
|
12.19
|
12.10
|
7,898,800
|
|
|
7/21/2026
|
-0.30 / -2.36%
|
12.25
|
12.70
|
12.10
|
12.40
|
12.34
|
12.40
|
7,387,700
|
|
|
7/20/2026
|
-0.75 / -5.58%
|
13.20
|
13.20
|
12.55
|
12.70
|
12.70
|
12.70
|
12,680,700
|
|
|
7/17/2026
|
-0.15 / -1.10%
|
13.55
|
13.55
|
13.20
|
13.45
|
13.38
|
13.45
|
4,114,000
|
|
|
7/16/2026
|
-0.10 / -0.73%
|
13.50
|
13.60
|
12.95
|
13.60
|
13.28
|
13.60
|
9,959,600
|
|
|
7/15/2026
|
-0.20 / -1.44%
|
13.80
|
13.85
|
13.40
|
13.70
|
13.63
|
13.70
|
6,365,300
|
|
|
7/14/2026
|
+0.10 / +0.72%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.73
|
13.90
|
6,860,100
|
|
|
7/13/2026
|
-0.25 / -1.78%
|
14.00
|
14.05
|
13.55
|
13.80
|
13.81
|
13.80
|
9,528,800
|
|
|
7/10/2026
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.05
|
14.05
|
14.17
|
14.05
|
7,729,300
|
|
|
7/9/2026
|
-0.20 / -1.39%
|
14.35
|
14.35
|
14.10
|
14.20
|
14.18
|
14.20
|
4,706,000
|
|
|
7/8/2026
|
+0.10 / +0.70%
|
14.25
|
14.65
|
14.05
|
14.40
|
14.32
|
14.40
|
9,363,200
|
|
|
7/7/2026
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.12
|
14.30
|
4,872,100
|
|
|
7/6/2026
|
-0.25 / -1.72%
|
14.55
|
14.55
|
13.90
|
14.30
|
14.17
|
14.30
|
12,434,500
|
|
|
7/3/2026
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.45
|
14.55
|
14.54
|
14.55
|
6,242,000
|
|
|
7/2/2026
|
-0.05 / -0.34%
|
14.85
|
14.90
|
14.65
|
14.75
|
14.78
|
14.75
|
3,553,700
|
|
|
7/1/2026
|
+0.05 / +0.34%
|
14.75
|
14.85
|
14.70
|
14.80
|
14.77
|
14.80
|
3,053,400
|
|
|
6/30/2026
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.65
|
14.75
|
14.77
|
14.75
|
4,031,800
|
|
|
6/29/2026
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.60
|
14.75
|
14.70
|
14.75
|
3,110,700
|
|
|
6/26/2026
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.50
|
14.70
|
14.67
|
14.70
|
4,030,500
|
|
|
6/25/2026
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.50
|
14.75
|
14.64
|
14.75
|
4,729,900
|
|
|
6/24/2026
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.40
|
14.70
|
14.60
|
14.70
|
5,758,800
|
|
|
6/23/2026
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.75
|
14.76
|
14.75
|
7,244,400
|
|
|
6/22/2026
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.75
|
14.95
|
14.84
|
14.95
|
5,026,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|