Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PDEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 46.97 | -2.73 | -5.49% | 49.13 | 49.75 | 46.1694 | 26,860 |
| Jan 08 2025 | 49.70 | -2.30 | -4.42% | 52.20 | 52.8499 | 49.24 | 33,865 |
| Jan 07 2025 | 52.00 | -5.78 | -10.00% | 58.00 | 58.36 | 50.45 | 33,503 |
| Jan 06 2025 | 57.78 | 10.79 | 22.96% | 52.04 | 59.60 | 50.09 | 75,868 |
| Jan 03 2025 | 46.99 | 0.63 | 1.36% | 46.54 | 46.99 | 45.62 | 16,446 |
| Jan 02 2025 | 46.36 | -0.39 | -0.83% | 46.06 | 48.255 | 46.06 | 27,419 |
| Dec 31 2024 | 46.75 | 0.84 | 1.83% | 46.00 | 46.98 | 44.55 | 10,224 |
| Dec 30 2024 | 45.91 | -3.39 | -6.88% | 48.98 | 48.98 | 44.53 | 19,168 |
| Dec 27 2024 | 49.30 | -0.41 | -0.82% | 48.79 | 50.10 | 48.31 | 8,852 |
| Dec 26 2024 | 49.71 | 1.58 | 3.28% | 47.40 | 50.1618 | 47.40 | 17,475 |
| Dec 24 2024 | 48.13 | 2.23 | 4.86% | 45.39 | 48.13 | 45.39 | 10,613 |
| Dec 23 2024 | 45.90 | -2.84 | -5.83% | 48.19 | 48.19 | 45.90 | 8,707 |
| Dec 20 2024 | 48.74 | 2.39 | 5.16% | 46.23 | 48.81 | 45.60 | 64,423 |
| Dec 19 2024 | 46.35 | 0.62 | 1.36% | 46.82 | 46.82 | 42.56 | 18,125 |
| Dec 18 2024 | 45.73 | -2.72 | -5.61% | 48.54 | 49.68 | 45.33 | 46,244 |
| Dec 17 2024 | 48.45 | -0.03 | -0.06% | 48.06 | 48.45 | 45.00 | 8,371 |
| Dec 16 2024 | 48.48 | -0.96 | -1.94% | 49.12 | 49.85 | 48.4224 | 11,362 |
| Dec 13 2024 | 49.44 | -0.32 | -0.64% | 49.11 | 49.44 | 47.59 | 9,225 |
| Dec 12 2024 | 49.76 | 1.57 | 3.26% | 48.42 | 50.23 | 48.42 | 18,412 |
| Dec 11 2024 | 48.19 | -1.51 | -3.04% | 49.87 | 49.87 | 46.845 | 11,190 |
| Dec 10 2024 | 49.70 | 2.38 | 5.03% | 48.91 | 50.5651 | 47.6496 | 27,125 |
| Dec 09 2024 | 47.32 | -6.45 | -12.00% | 53.58 | 53.58 | 45.96 | 53,127 |
| Dec 06 2024 | 53.77 | -0.02 | -0.04% | 52.58 | 54.84 | 50.50 | 46,992 |
| Dec 05 2024 | 53.79 | 3.09 | 6.09% | 51.66 | 54.35 | 51.05 | 44,775 |
| Dec 04 2024 | 50.70 | -3.12 | -5.80% | 53.21 | 54.24 | 50.50 | 55,819 |
| Dec 03 2024 | 53.82 | 4.81 | 9.81% | 49.39 | 54.005 | 45.92 | 69,933 |
| Dec 02 2024 | 49.01 | -1.99 | -3.90% | 50.68 | 51.0761 | 48.01 | 58,206 |
| Nov 29 2024 | 51.00 | 0.01 | 0.02% | 50.99 | 51.94 | 48.82 | 25,571 |
| Nov 27 2024 | 50.99 | 0.74 | 1.47% | 50.36 | 51.98 | 49.0518 | 56,626 |
| Nov 26 2024 | 50.25 | 1.25 | 2.55% | 48.53 | 50.40 | 47.18 | 50,589 |
| Nov 25 2024 | 49.00 | 2.25 | 4.81% | 46.56 | 49.02 | 45.249 | 37,187 |
| Nov 22 2024 | 46.75 | 4.42 | 10.44% | 43.32 | 47.00 | 43.19 | 21,852 |
| Nov 21 2024 | 42.33 | -5.30 | -11.13% | 47.02 | 47.02 | 42.07 | 39,766 |
| Nov 20 2024 | 47.63 | 2.42 | 5.35% | 44.92 | 47.63 | 44.27 | 18,033 |
| Nov 19 2024 | 45.21 | 3.25 | 7.75% | 41.96 | 46.11 | 41.76 | 21,800 |
| Nov 18 2024 | 41.96 | -4.15 | -9.00% | 46.06 | 46.57 | 41.39 | 45,490 |
| Nov 15 2024 | 46.11 | -1.70 | -3.56% | 47.46 | 48.97 | 45.699 | 20,576 |
| Nov 14 2024 | 47.81 | 0.85 | 1.81% | 46.76 | 48.49 | 45.78 | 66,570 |
| Nov 13 2024 | 46.96 | -2.59 | -5.23% | 49.10 | 49.10 | 46.82 | 38,460 |
| Nov 12 2024 | 49.55 | 2.21 | 4.67% | 46.77 | 49.98 | 45.10 | 55,951 |
| Nov 11 2024 | 47.34 | 4.66 | 10.92% | 44.65 | 49.94 | 43.22 | 62,122 |
| Nov 08 2024 | 42.68 | 1.58 | 3.84% | 41.08 | 43.74 | 40.90 | 14,828 |
| Nov 07 2024 | 41.10 | -1.95 | -4.53% | 41.35 | 41.91 | 40.02 | 21,938 |
| Nov 06 2024 | 43.05 | 1.84 | 4.46% | 41.96 | 43.05 | 40.49 | 44,910 |
| Nov 05 2024 | 41.21 | 0.58 | 1.43% | 41.00 | 41.97 | 39.60 | 51,094 |
| Nov 04 2024 | 40.63 | 3.69 | 9.99% | 37.51 | 41.87 | 37.00 | 84,726 |
| Nov 01 2024 | 36.94 | 5.92 | 19.08% | 42.25 | 46.50 | 34.802 | 448,760 |
| Oct 31 2024 | 31.02 | 0.52 | 1.70% | 30.50 | 31.7753 | 29.9608 | 32,975 |
| Oct 30 2024 | 30.50 | 0.29 | 0.96% | 29.92 | 30.85 | 29.01 | 8,020 |
| Oct 29 2024 | 30.21 | 0.00 | 0.00% | 30.21 | 30.65 | 29.87 | 8,624 |
| Oct 28 2024 | 30.21 | 1.14 | 3.92% | 28.93 | 30.65 | 28.8648 | 15,847 |
| Oct 25 2024 | 29.07 | 0.58 | 2.04% | 28.10 | 29.60 | 27.87 | 9,387 |
| Oct 24 2024 | 28.49 | 1.12 | 4.09% | 27.18 | 28.49 | 26.7601 | 13,618 |
| Oct 23 2024 | 27.37 | -1.07 | -3.76% | 28.30 | 28.44 | 27.37 | 6,093 |
| Oct 22 2024 | 28.44 | 0.00 | 0.00% | 28.21 | 28.44 | 27.77 | 9,485 |
| Oct 21 2024 | 28.44 | 1.49 | 5.53% | 27.21 | 28.44 | 26.2801 | 19,574 |
| Oct 18 2024 | 26.95 | -1.10 | -3.92% | 27.99 | 28.35 | 26.30 | 10,275 |
| Oct 17 2024 | 28.05 | -0.30 | -1.06% | 28.59 | 28.59 | 27.45 | 9,786 |
| Oct 16 2024 | 28.35 | 0.25 | 0.89% | 28.35 | 28.974 | 28.12 | 9,263 |
| Oct 15 2024 | 28.10 | 0.11 | 0.39% | 28.02 | 28.70 | 27.68 | 10,232 |
| Oct 14 2024 | 27.99 | -1.40 | -4.76% | 28.90 | 28.98 | 27.99 | 18,937 |
