PDBA(PDBA)
PDBA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $35.36 | $35.52 | $35.35 | $35.44 | 28,355 |
| 11/12/2026 | $35.05 | $35.23 | $35.05 | $35.10 | 80,200 |
| 11/11/2026 | $35.10 | $35.20 | $35.04 | $35.19 | 33,700 |
| 11/10/2026 | $34.67 | $35.07 | $34.67 | $35.06 | 101,600 |
| 11/9/2026 | $34.89 | $35.03 | $34.84 | $34.86 | 68,553 |
| 11/6/2026 | $34.98 | $34.98 | $34.66 | $34.88 | 152,680 |
| 11/5/2026 | $35.33 | $35.35 | $34.90 | $34.98 | 248,947 |
| 11/4/2026 | $35.46 | $35.46 | $35.24 | $35.32 | 289,100 |
| 11/3/2026 | $35.62 | $35.69 | $35.38 | $35.41 | 104,518 |
| 11/2/2026 | $36.01 | $36.11 | $35.80 | $35.82 | 240,084 |
| 10/30/2026 | $36.12 | $36.19 | $35.91 | $35.94 | 406,113 |
| 10/29/2026 | $36.16 | $36.29 | $36.06 | $36.22 | 115,412 |
| 10/28/2026 | $36.52 | $36.56 | $36.12 | $36.15 | 3.93M |
| 10/27/2026 | $36.90 | $36.90 | $36.55 | $36.59 | 112,100 |
| 10/26/2026 | $36.98 | $36.98 | $36.72 | $36.86 | 115,225 |
| 10/23/2026 | $37.33 | $37.35 | $37.20 | $37.22 | 216,820 |
| 10/22/2026 | $37.42 | $37.43 | $37.27 | $37.27 | 43,223 |
| 10/21/2026 | $37.43 | $37.60 | $37.29 | $37.52 | 223,544 |
| 10/20/2026 | $37.67 | $37.78 | $37.60 | $37.63 | 58,800 |
| 10/19/2026 | $37.48 | $37.71 | $37.48 | $37.66 | 55,403 |
| 10/16/2026 | $37.73 | $37.75 | $37.56 | $37.68 | 24,507 |
| 10/15/2026 | $37.75 | $37.89 | $37.73 | $37.78 | 30,410 |
| 10/14/2026 | $37.92 | $37.96 | $37.67 | $37.72 | 58,200 |
| 10/13/2026 | $38.13 | $38.16 | $37.92 | $37.92 | 72,200 |
| 10/12/2026 | $37.91 | $38.04 | $37.81 | $38.00 | 45,100 |
| 10/9/2026 | $37.87 | $38.03 | $37.56 | $37.83 | 56,840 |
| 10/8/2026 | $37.89 | $37.97 | $37.77 | $37.82 | 46,222 |
| 10/7/2026 | $38.19 | $38.23 | $37.97 | $38.07 | 48,451 |
| 10/6/2026 | $38.17 | $38.53 | $38.13 | $38.51 | 115,624 |
| 10/5/2026 | $38.08 | $38.08 | $37.94 | $38.01 | 48,985 |
| 10/2/2026 | $37.59 | $37.80 | $37.58 | $37.67 | 121,911 |
| 10/1/2026 | $37.50 | $37.56 | $37.18 | $37.53 | 232,923 |
| 9/30/2026 | $37.77 | $37.90 | $37.54 | $37.56 | 67,741 |
| 9/29/2026 | $37.74 | $37.84 | $37.59 | $37.73 | 150,200 |
| 9/28/2026 | $37.89 | $37.95 | $37.67 | $37.75 | 142,100 |
| 9/25/2026 | $37.77 | $38.11 | $37.68 | $38.08 | 149,935 |
| 9/24/2026 | $38.20 | $38.20 | $38.01 | $38.06 | 95,211 |
| 9/23/2026 | $38.13 | $38.18 | $38.00 | $38.15 | 28,000 |
| 9/22/2026 | $38.25 | $38.32 | $38.09 | $38.10 | 107,000 |
| 9/21/2026 | $37.96 | $38.26 | $37.90 | $38.23 | 293,000 |
| 9/18/2026 | $37.86 | $37.86 | $37.54 | $37.55 | 566,813 |
| 9/17/2026 | $38.30 | $38.33 | $38.00 | $38.00 | 202,035 |
| 9/16/2026 | $38.58 | $38.72 | $38.35 | $38.45 | 308,400 |
| 9/15/2026 | $38.57 | $38.67 | $38.50 | $38.61 | 201,237 |
| 9/14/2026 | $38.74 | $38.80 | $38.55 | $38.69 | 160,633 |
| 9/11/2026 | $39.04 | $39.04 | $38.51 | $38.69 | 3.90M |
| 9/10/2026 | $38.98 | $39.17 | $38.75 | $39.10 | 111,277 |
| 9/9/2026 | $38.93 | $38.93 | $38.70 | $38.77 | 132,022 |
| 9/8/2026 | $38.57 | $38.90 | $38.57 | $38.87 | 363,000 |
| 9/4/2026 | $38.84 | $38.84 | $38.56 | $38.65 | 135,437 |
| 9/3/2026 | $38.44 | $38.91 | $38.42 | $38.81 | 91,192 |
| 9/2/2026 | $39.03 | $39.29 | $38.96 | $39.08 | 494,200 |
| 9/1/2026 | $39.12 | $39.41 | $39.07 | $39.38 | 205,532 |
| 8/31/2026 | $38.95 | $39.26 | $38.85 | $39.19 | 394,079 |
| 8/28/2026 | $38.70 | $38.99 | $38.68 | $38.94 | 576,715 |
| 8/27/2026 | $38.28 | $38.59 | $38.19 | $38.54 | 265,222 |
| 8/26/2026 | $37.75 | $38.23 | $37.75 | $38.18 | 109,900 |
| 8/25/2026 | $37.43 | $37.77 | $37.43 | $37.74 | 71,900 |
| 8/24/2026 | $38.00 | $38.00 | $37.63 | $37.77 | 106,810 |
| 8/21/2026 | $37.93 | $37.93 | $37.58 | $37.85 | 81,895 |
| 8/20/2026 | $37.89 | $38.00 | $37.84 | $37.89 | 123,410 |
| 8/19/2026 | $37.66 | $37.90 | $37.64 | $37.78 | 56,322 |
| 8/18/2026 | $37.64 | $37.69 | $37.43 | $37.45 | 48,507 |
| 8/17/2026 | $37.18 | $37.56 | $37.18 | $37.50 | 80,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
PDBA Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
