|
|
Closing price on 8/22/2025
|
|
| Open |
23.30 |
| High |
24.90 |
| Low |
22.15 |
| Volume |
51,226,900 |
| Split-adjusted Price |
24.00 |
There is no data on 8/25/2025. Display data on 8/22/2025 instead.
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.25 / +1.05%
|
23.30
|
24.90
|
22.15
|
24.00
|
23.26
|
24.00
|
51,226,900
|
|
|
8/21/2025
|
-0.75 / -3.06%
|
24.30
|
24.85
|
23.75
|
23.75
|
24.13
|
23.75
|
27,754,400
|
|
|
8/20/2025
|
-1.20 / -4.67%
|
25.60
|
25.60
|
23.95
|
24.50
|
24.51
|
24.50
|
47,216,710
|
|
|
8/19/2025
|
+0.05 / +0.19%
|
25.80
|
26.70
|
25.10
|
25.70
|
26.13
|
25.70
|
32,141,000
|
|
|
8/18/2025
|
+1.65 / +6.88%
|
24.00
|
25.65
|
23.60
|
25.65
|
24.87
|
25.65
|
54,549,600
|
|
|
8/15/2025
|
-0.55 / -2.24%
|
24.95
|
24.95
|
23.70
|
24.00
|
24.19
|
24.00
|
30,680,400
|
|
|
8/14/2025
|
+0.35 / +1.45%
|
24.40
|
25.00
|
23.75
|
24.55
|
24.21
|
24.55
|
31,149,100
|
|
|
8/13/2025
|
+0.30 / +1.26%
|
24.10
|
24.35
|
23.20
|
24.20
|
23.87
|
24.20
|
41,278,800
|
|
|
8/12/2025
|
+1.20 / +5.29%
|
22.60
|
24.25
|
22.20
|
23.90
|
23.18
|
23.90
|
43,400,200
|
|
|
8/11/2025
|
+1.40 / +6.57%
|
22.20
|
22.75
|
22.20
|
22.70
|
22.56
|
22.70
|
37,343,400
|
|
|
8/8/2025
|
+1.35 / +6.77%
|
20.15
|
21.30
|
19.75
|
21.30
|
20.66
|
21.30
|
46,930,100
|
|
|
8/7/2025
|
+0.45 / +2.31%
|
19.85
|
20.00
|
19.60
|
19.95
|
19.81
|
19.95
|
17,017,600
|
|
|
8/6/2025
|
+0.50 / +2.63%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.20
|
19.50
|
11,106,900
|
|
|
8/5/2025
|
-0.20 / -1.04%
|
19.45
|
20.00
|
18.00
|
19.00
|
19.44
|
19.00
|
30,339,200
|
|
|
8/4/2025
|
+0.50 / +2.67%
|
18.90
|
19.25
|
18.75
|
19.20
|
19.07
|
19.20
|
11,363,500
|
|
|
8/1/2025
|
-0.50 / -2.42%
|
20.80
|
20.85
|
20.15
|
20.20
|
20.40
|
18.70
|
16,907,800
|
|
|
7/31/2025
|
-0.05 / -0.24%
|
21.00
|
21.00
|
19.90
|
20.70
|
20.46
|
19.17
|
26,113,000
|
|
|
7/30/2025
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.15
|
20.75
|
20.71
|
19.21
|
19,164,700
|
|
|
7/29/2025
|
-1.55 / -6.98%
|
22.90
|
22.90
|
20.65
|
20.65
|
21.71
|
19.12
|
42,194,100
|
|
|
7/28/2025
|
+1.45 / +6.99%
|
21.05
|
22.20
|
21.05
|
22.20
|
21.86
|
20.56
|
44,241,000
|
|
|
7/25/2025
|
+0.55 / +2.72%
|
20.25
|
20.80
|
20.20
|
20.75
|
20.53
|
19.21
|
20,510,900
|
|
|
7/24/2025
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.10
|
20.20
|
20.27
|
18.70
|
14,976,300
|
|
|
7/23/2025
|
-0.20 / -0.98%
|
20.65
|
20.70
|
20.15
|
20.20
|
20.38
|
18.70
|
16,198,700
|
|
|
7/22/2025
|
+0.40 / +2.00%
|
19.95
|
20.45
|
19.75
|
20.40
|
20.07
|
18.89
|
19,246,200
|
|
|
7/21/2025
|
-0.55 / -2.68%
|
20.65
|
20.85
|
19.95
|
20.00
|
20.23
|
18.52
|
21,598,500
|
|
|
7/18/2025
|
-0.35 / -1.67%
|
21.15
|
21.90
|
20.50
|
20.55
|
21.00
|
19.03
|
27,634,100
|
|
|
7/17/2025
|
+0.85 / +4.24%
|
20.15
|
21.40
|
20.00
|
20.90
|
20.77
|
19.35
|
29,384,600
|
|
|
7/16/2025
|
+0.65 / +3.35%
|
19.35
|
20.20
|
19.30
|
20.05
|
19.96
|
18.56
|
22,027,200
|
|
|
7/15/2025
|
-0.25 / -1.27%
|
19.80
|
20.05
|
19.40
|
19.40
|
19.70
|
17.96
|
15,996,300
|
|
|
7/14/2025
|
+0.90 / +4.80%
|
18.80
|
19.75
|
18.20
|
19.65
|
19.09
|
18.19
|
27,908,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|