|
|
Closing price on 8/1/2025
|
|
| Open |
20.80 |
| High |
20.85 |
| Low |
20.15 |
| Volume |
16,907,800 |
| Split-adjusted Price |
20.20 |
There is no data on 8/2/2025. Display data on 8/1/2025 instead.
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2025
|
-0.50 / -2.42%
|
20.80
|
20.85
|
20.15
|
20.20
|
20.40
|
20.20
|
16,907,800
|
|
|
7/31/2025
|
-0.05 / -0.24%
|
21.00
|
21.00
|
19.90
|
20.70
|
20.46
|
20.70
|
26,113,000
|
|
|
7/30/2025
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.15
|
20.75
|
20.71
|
20.75
|
19,164,700
|
|
|
7/29/2025
|
-1.55 / -6.98%
|
22.90
|
22.90
|
20.65
|
20.65
|
21.71
|
20.65
|
42,194,100
|
|
|
7/28/2025
|
+1.45 / +6.99%
|
21.05
|
22.20
|
21.05
|
22.20
|
21.86
|
22.20
|
44,241,000
|
|
|
7/25/2025
|
+0.55 / +2.72%
|
20.25
|
20.80
|
20.20
|
20.75
|
20.53
|
20.75
|
20,510,900
|
|
|
7/24/2025
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.10
|
20.20
|
20.27
|
20.20
|
14,976,300
|
|
|
7/23/2025
|
-0.20 / -0.98%
|
20.65
|
20.70
|
20.15
|
20.20
|
20.38
|
20.20
|
16,198,700
|
|
|
7/22/2025
|
+0.40 / +2.00%
|
19.95
|
20.45
|
19.75
|
20.40
|
20.07
|
20.40
|
19,246,200
|
|
|
7/21/2025
|
-0.55 / -2.68%
|
20.65
|
20.85
|
19.95
|
20.00
|
20.23
|
20.00
|
21,598,500
|
|
|
7/18/2025
|
-0.35 / -1.67%
|
21.15
|
21.90
|
20.50
|
20.55
|
21.00
|
20.55
|
27,634,100
|
|
|
7/17/2025
|
+0.85 / +4.24%
|
20.15
|
21.40
|
20.00
|
20.90
|
20.77
|
20.90
|
29,384,600
|
|
|
7/16/2025
|
+0.65 / +3.35%
|
19.35
|
20.20
|
19.30
|
20.05
|
19.96
|
20.05
|
22,027,200
|
|
|
7/15/2025
|
-0.25 / -1.27%
|
19.80
|
20.05
|
19.40
|
19.40
|
19.70
|
19.40
|
15,996,300
|
|
|
7/14/2025
|
+0.90 / +4.80%
|
18.80
|
19.75
|
18.20
|
19.65
|
19.09
|
19.65
|
27,908,400
|
|
|
7/11/2025
|
-0.35 / -1.83%
|
19.15
|
19.20
|
18.70
|
18.75
|
18.84
|
18.75
|
13,714,600
|
|
|
7/10/2025
|
+0.10 / +0.53%
|
19.25
|
19.65
|
19.00
|
19.10
|
19.29
|
19.10
|
19,062,200
|
|
|
7/9/2025
|
+0.15 / +0.80%
|
19.10
|
19.30
|
18.70
|
19.00
|
19.00
|
19.00
|
20,696,700
|
|
|
7/8/2025
|
-0.10 / -0.53%
|
19.05
|
19.15
|
18.60
|
18.85
|
18.87
|
18.85
|
14,178,300
|
|
|
7/7/2025
|
+0.60 / +3.27%
|
18.50
|
19.15
|
18.25
|
18.95
|
18.73
|
18.95
|
19,873,400
|
|
|
7/4/2025
|
+0.50 / +2.80%
|
17.90
|
18.75
|
17.90
|
18.35
|
18.39
|
18.35
|
21,553,800
|
|
|
7/3/2025
|
+0.10 / +0.56%
|
17.75
|
18.15
|
17.55
|
17.85
|
17.95
|
17.85
|
15,030,100
|
|
|
7/2/2025
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.50
|
17.75
|
17.64
|
17.75
|
6,023,700
|
|
|
7/1/2025
|
-0.45 / -2.49%
|
18.05
|
18.20
|
17.50
|
17.60
|
17.75
|
17.60
|
9,718,500
|
|
|
6/30/2025
|
+0.40 / +2.27%
|
17.80
|
18.15
|
17.75
|
18.05
|
18.00
|
18.05
|
11,077,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
17.75
|
18.20
|
17.65
|
17.65
|
17.89
|
17.65
|
9,964,900
|
|
|
6/26/2025
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.60
|
17.65
|
4,489,300
|
|
|
6/25/2025
|
-0.20 / -1.12%
|
17.90
|
18.15
|
17.70
|
17.70
|
17.87
|
17.70
|
8,968,100
|
|
|
6/24/2025
|
0.00 / 0.00%
|
18.05
|
18.30
|
17.90
|
17.90
|
18.09
|
17.90
|
12,906,400
|
|
|
6/23/2025
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.55
|
17.90
|
17.74
|
17.90
|
7,368,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|