|
|
Closing price on 1/7/2026
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
8,778,200 |
| Split-adjusted Price |
18.80 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.15 / +0.80%
|
18.70
|
18.90
|
18.30
|
18.80
|
18.63
|
18.80
|
8,778,200
|
|
|
1/6/2026
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.10
|
18.65
|
18.40
|
18.65
|
11,808,400
|
|
|
1/5/2026
|
-0.10 / -0.53%
|
18.85
|
19.25
|
18.50
|
18.70
|
18.91
|
18.70
|
11,323,700
|
|
|
12/31/2025
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.95
|
18.80
|
11,488,500
|
|
|
12/30/2025
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.15
|
19.40
|
19.28
|
19.40
|
7,580,000
|
|
|
12/29/2025
|
+0.25 / +1.29%
|
19.50
|
19.75
|
19.30
|
19.60
|
19.47
|
19.60
|
9,677,200
|
|
|
12/26/2025
|
-0.15 / -0.77%
|
19.20
|
19.50
|
18.55
|
19.35
|
19.05
|
19.35
|
12,059,900
|
|
|
12/25/2025
|
-0.55 / -2.74%
|
19.90
|
20.15
|
19.50
|
19.50
|
19.78
|
19.50
|
10,424,700
|
|
|
12/24/2025
|
-0.10 / -0.50%
|
19.95
|
20.30
|
19.70
|
20.05
|
19.93
|
20.05
|
9,509,200
|
|
|
12/23/2025
|
-0.35 / -1.71%
|
20.40
|
20.50
|
19.75
|
20.15
|
20.03
|
20.15
|
12,969,400
|
|
|
12/22/2025
|
+1.20 / +6.22%
|
19.45
|
20.55
|
19.40
|
20.50
|
19.88
|
20.50
|
17,489,800
|
|
|
12/19/2025
|
+0.25 / +1.31%
|
19.10
|
19.30
|
18.80
|
19.30
|
19.01
|
19.30
|
14,132,900
|
|
|
12/18/2025
|
-0.15 / -0.78%
|
19.05
|
19.10
|
18.70
|
19.05
|
18.90
|
19.05
|
8,900,500
|
|
|
12/17/2025
|
-0.30 / -1.54%
|
19.50
|
19.55
|
18.90
|
19.20
|
19.16
|
19.20
|
8,786,000
|
|
|
12/16/2025
|
+0.50 / +2.63%
|
19.20
|
20.10
|
18.45
|
19.50
|
19.13
|
19.50
|
13,918,100
|
|
|
12/15/2025
|
-0.70 / -3.55%
|
19.75
|
19.80
|
18.90
|
19.00
|
19.29
|
19.00
|
11,907,100
|
|
|
12/12/2025
|
-1.45 / -6.86%
|
21.15
|
21.20
|
19.70
|
19.70
|
20.18
|
19.70
|
18,105,800
|
|
|
12/11/2025
|
-0.25 / -1.17%
|
21.40
|
21.50
|
20.90
|
21.15
|
21.14
|
21.15
|
7,407,300
|
|
|
12/10/2025
|
-0.45 / -2.06%
|
21.65
|
21.85
|
21.20
|
21.40
|
21.39
|
21.40
|
8,328,300
|
|
|
12/9/2025
|
-0.20 / -0.91%
|
21.75
|
21.95
|
21.10
|
21.85
|
21.44
|
21.85
|
10,678,200
|
|
|
12/8/2025
|
-0.15 / -0.68%
|
22.25
|
22.25
|
21.60
|
22.05
|
21.83
|
22.05
|
7,160,900
|
|
|
12/5/2025
|
-0.40 / -1.77%
|
22.65
|
22.65
|
22.10
|
22.20
|
22.25
|
22.20
|
5,016,500
|
|
|
12/4/2025
|
+0.45 / +2.03%
|
22.25
|
22.70
|
22.20
|
22.60
|
22.44
|
22.60
|
9,788,800
|
|
|
12/3/2025
|
+0.15 / +0.68%
|
22.00
|
22.20
|
21.60
|
22.15
|
21.95
|
22.15
|
5,763,000
|
|
|
12/2/2025
|
+0.10 / +0.46%
|
21.95
|
22.00
|
21.05
|
22.00
|
21.45
|
22.00
|
10,970,000
|
|
|
12/1/2025
|
-0.60 / -2.67%
|
22.55
|
22.55
|
21.90
|
21.90
|
22.11
|
21.90
|
5,163,300
|
|
|
11/28/2025
|
0.00 / 0.00%
|
22.30
|
22.70
|
21.95
|
22.50
|
22.29
|
22.50
|
7,639,900
|
|
|
11/27/2025
|
-0.10 / -0.44%
|
22.65
|
22.70
|
22.10
|
22.50
|
22.37
|
22.50
|
5,309,400
|
|
|
11/26/2025
|
+0.80 / +3.67%
|
21.80
|
22.60
|
21.75
|
22.60
|
22.29
|
22.60
|
8,223,700
|
|
|
11/25/2025
|
-0.50 / -2.24%
|
22.30
|
22.70
|
21.60
|
21.80
|
22.13
|
21.80
|
9,538,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|