|
|
Closing price on 10/9/2025
|
|
| Open |
22.90 |
| High |
23.35 |
| Low |
22.70 |
| Volume |
10,994,900 |
| Split-adjusted Price |
23.30 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.60 / +2.64%
|
22.90
|
23.35
|
22.70
|
23.30
|
23.01
|
23.30
|
10,994,900
|
|
|
10/8/2025
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.05
|
22.70
|
22.61
|
22.70
|
15,308,800
|
|
|
10/7/2025
|
-0.35 / -1.52%
|
23.20
|
23.35
|
22.75
|
22.75
|
23.05
|
22.75
|
11,827,300
|
|
|
10/6/2025
|
+1.50 / +6.94%
|
21.80
|
23.10
|
21.80
|
23.10
|
22.60
|
23.10
|
12,952,900
|
|
|
10/3/2025
|
-1.30 / -5.68%
|
22.75
|
22.75
|
21.60
|
21.60
|
22.12
|
21.60
|
23,896,900
|
|
|
10/2/2025
|
-0.75 / -3.17%
|
23.70
|
23.75
|
22.85
|
22.90
|
23.25
|
22.90
|
10,938,600
|
|
|
10/1/2025
|
+0.20 / +0.85%
|
23.55
|
23.80
|
23.30
|
23.65
|
23.58
|
23.65
|
7,670,900
|
|
|
9/30/2025
|
-0.45 / -1.88%
|
23.85
|
23.95
|
22.80
|
23.45
|
23.32
|
23.45
|
25,663,600
|
|
|
9/29/2025
|
-0.65 / -2.65%
|
24.55
|
24.90
|
23.85
|
23.90
|
24.18
|
23.90
|
20,538,200
|
|
|
9/26/2025
|
-0.25 / -1.01%
|
24.80
|
25.20
|
24.50
|
24.55
|
24.81
|
24.55
|
22,348,800
|
|
|
9/25/2025
|
-0.15 / -0.60%
|
25.05
|
25.55
|
24.75
|
24.80
|
25.13
|
24.80
|
29,514,100
|
|
|
9/24/2025
|
+1.30 / +5.50%
|
23.50
|
25.00
|
23.30
|
24.95
|
24.30
|
24.95
|
28,220,100
|
|
|
9/23/2025
|
-0.35 / -1.46%
|
24.15
|
24.35
|
23.50
|
23.65
|
23.82
|
23.65
|
10,392,700
|
|
|
9/22/2025
|
+0.50 / +2.13%
|
23.65
|
24.50
|
23.50
|
24.00
|
24.02
|
24.00
|
30,934,300
|
|
|
9/19/2025
|
+0.05 / +0.21%
|
23.70
|
24.10
|
23.40
|
23.50
|
23.73
|
23.50
|
18,542,100
|
|
|
9/18/2025
|
+0.15 / +0.64%
|
23.25
|
23.80
|
22.90
|
23.45
|
23.33
|
23.45
|
25,322,100
|
|
|
9/17/2025
|
-0.30 / -1.27%
|
23.50
|
23.85
|
23.30
|
23.30
|
23.58
|
23.30
|
21,334,500
|
|
|
9/16/2025
|
-0.25 / -1.05%
|
24.10
|
24.45
|
23.40
|
23.60
|
23.98
|
23.60
|
36,166,000
|
|
|
9/15/2025
|
+0.20 / +0.85%
|
24.00
|
24.40
|
23.60
|
23.85
|
23.92
|
23.85
|
34,613,000
|
|
|
9/12/2025
|
+0.25 / +1.07%
|
23.55
|
24.35
|
23.45
|
23.65
|
23.81
|
23.65
|
30,576,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
23.15
|
23.55
|
22.40
|
23.40
|
22.89
|
23.40
|
29,629,000
|
|
|
9/10/2025
|
-0.25 / -1.06%
|
23.70
|
23.95
|
23.10
|
23.40
|
23.50
|
23.40
|
20,606,100
|
|
|
9/9/2025
|
+0.25 / +1.07%
|
23.50
|
23.80
|
22.95
|
23.65
|
23.31
|
23.65
|
24,111,600
|
|
|
9/8/2025
|
-1.70 / -6.77%
|
24.90
|
25.15
|
23.40
|
23.40
|
24.04
|
23.40
|
49,814,800
|
|
|
9/5/2025
|
-0.90 / -3.46%
|
26.20
|
27.20
|
25.05
|
25.10
|
26.19
|
25.10
|
45,670,200
|
|
|
9/4/2025
|
-0.25 / -0.95%
|
26.60
|
27.10
|
26.00
|
26.00
|
26.46
|
26.00
|
19,808,800
|
|
|
9/3/2025
|
+1.70 / +6.92%
|
24.00
|
26.25
|
23.80
|
26.25
|
25.10
|
26.25
|
56,023,700
|
|
|
8/29/2025
|
+0.15 / +0.61%
|
24.70
|
25.45
|
24.50
|
24.55
|
24.89
|
24.55
|
24,762,700
|
|
|
8/28/2025
|
-0.15 / -0.61%
|
24.85
|
24.85
|
23.95
|
24.40
|
24.17
|
24.40
|
28,246,700
|
|
|
8/27/2025
|
+0.15 / +0.61%
|
24.55
|
25.80
|
24.30
|
24.55
|
25.15
|
24.55
|
41,738,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|