PDEC(PDEC)
PDEC
$47.32—Stale · unknown old
USBATS • Last print unknown ago
$47.32—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $47.27 | $47.38 | $47.19 | $47.32 | 13,387 |
| 9/24/2026 | $47.10 | $47.20 | $47.05 | $47.15 | 19,900 |
| 9/23/2026 | $47.17 | $47.24 | $47.12 | $47.12 | 9,722 |
| 9/22/2026 | $47.30 | $47.32 | $47.29 | $47.29 | 18,200 |
| 9/21/2026 | $47.17 | $47.30 | $47.14 | $47.29 | 9,400 |
| 9/18/2026 | $46.92 | $47.00 | $46.90 | $47.00 | 10,000 |
| 9/17/2026 | $47.02 | $47.02 | $46.89 | $46.95 | 15,920 |
| 9/16/2026 | $46.79 | $46.91 | $46.58 | $46.70 | 18,400 |
| 9/15/2026 | $46.85 | $46.85 | $46.75 | $46.77 | 9,500 |
| 9/14/2026 | $46.77 | $46.93 | $46.77 | $46.86 | 15,431 |
| 9/11/2026 | $46.87 | $47.00 | $46.87 | $46.98 | 7,801 |
| 9/10/2026 | $46.75 | $46.78 | $46.70 | $46.72 | 27,000 |
| 9/9/2026 | $46.80 | $46.88 | $46.80 | $46.85 | 4,443 |
| 9/8/2026 | $47.02 | $47.03 | $46.95 | $46.96 | 9,100 |
| 9/4/2026 | $47.09 | $47.10 | $47.04 | $47.05 | 12,400 |
| 9/3/2026 | $46.86 | $47.10 | $46.86 | $47.09 | 153,600 |
| 9/2/2026 | $46.82 | $46.93 | $46.82 | $46.91 | 21,000 |
| 9/1/2026 | $46.82 | $46.88 | $46.75 | $46.79 | 24,100 |
| 8/31/2026 | $46.93 | $46.93 | $46.88 | $46.93 | 8,800 |
| 8/28/2026 | $46.87 | $47.07 | $46.87 | $46.95 | 21,900 |
| 8/27/2026 | $46.88 | $47.01 | $46.88 | $46.97 | 19,000 |
| 8/26/2026 | $46.67 | $46.86 | $46.67 | $46.83 | 9,616 |
| 8/25/2026 | $46.82 | $46.84 | $46.79 | $46.81 | 7,901 |
| 8/24/2026 | $46.80 | $46.81 | $46.75 | $46.75 | 11,336 |
| 8/21/2026 | $46.76 | $46.84 | $46.76 | $46.78 | 10,334 |
| 8/20/2026 | $46.84 | $46.84 | $46.72 | $46.73 | 16,745 |
| 8/19/2026 | $46.84 | $46.92 | $46.83 | $46.83 | 6,500 |
| 8/18/2026 | $46.81 | $46.82 | $46.77 | $46.77 | 31,000 |
| 8/17/2026 | $46.91 | $46.97 | $46.87 | $46.87 | 15,141 |
| 8/14/2026 | $46.95 | $47.03 | $46.92 | $46.92 | 66,400 |
| 8/13/2026 | $46.91 | $46.98 | $46.90 | $46.92 | 24,611 |
| 8/12/2026 | $46.78 | $46.86 | $46.78 | $46.83 | 6,026 |
| 8/11/2026 | $46.83 | $46.85 | $46.76 | $46.77 | 6,005 |
| 8/10/2026 | $46.75 | $46.86 | $46.75 | $46.79 | 14,503 |
| 8/7/2026 | $46.80 | $46.82 | $46.78 | $46.81 | 4,200 |
| 8/6/2026 | $46.73 | $46.74 | $46.68 | $46.69 | 15,943 |
| 8/5/2026 | $46.76 | $46.79 | $46.71 | $46.71 | 16,800 |
| 8/4/2026 | $46.59 | $46.77 | $46.59 | $46.71 | 12,300 |
| 8/3/2026 | $46.25 | $46.48 | $46.25 | $46.45 | 17,644 |
| 7/31/2026 | $46.06 | $46.24 | $46.03 | $46.23 | 13,625 |
| 7/30/2026 | $45.91 | $46.06 | $45.86 | $46.01 | 4,200 |
| 7/29/2026 | $45.95 | $46.06 | $45.66 | $45.66 | 10,400 |
| 7/28/2026 | $45.88 | $46.04 | $45.88 | $46.01 | 10,844 |
| 7/27/2026 | $46.08 | $46.08 | $45.83 | $45.91 | 12,946 |
| 7/24/2026 | $45.91 | $46.02 | $45.84 | $45.88 | 18,400 |
| 7/23/2026 | $45.93 | $45.93 | $45.79 | $45.88 | 17,808 |
| 7/22/2026 | $46.14 | $46.18 | $46.12 | $46.12 | 23,409 |
| 7/21/2026 | $46.06 | $46.17 | $46.06 | $46.13 | 10,600 |
| 7/20/2026 | $46.03 | $46.07 | $45.93 | $45.93 | 26,908 |
| 7/17/2026 | $45.86 | $46.08 | $45.86 | $45.98 | 20,100 |
| 7/16/2026 | $46.18 | $46.27 | $46.11 | $46.20 | 13,900 |
| 7/15/2026 | $46.24 | $46.25 | $46.14 | $46.24 | 49,800 |
| 7/14/2026 | $46.17 | $46.19 | $46.09 | $46.16 | 119,800 |
| 7/13/2026 | $46.08 | $46.16 | $45.97 | $46.06 | 14,428 |
| 7/10/2026 | $46.16 | $46.21 | $46.09 | $46.20 | 18,003 |
| 7/9/2026 | $45.95 | $46.12 | $45.95 | $46.10 | 11,000 |
| 7/8/2026 | $45.88 | $45.95 | $45.76 | $45.95 | 16,100 |
| 7/7/2026 | $46.01 | $46.04 | $45.93 | $46.00 | 21,248 |
| 7/6/2026 | $45.97 | $46.08 | $45.97 | $46.05 | 8,400 |
| 7/2/2026 | $46.04 | $46.04 | $45.75 | $45.89 | 13,600 |
| 7/1/2026 | $45.81 | $45.97 | $45.81 | $45.89 | 22,531 |
| 6/30/2026 | $45.80 | $45.92 | $45.80 | $45.89 | 11,700 |
| 6/29/2026 | $45.65 | $45.74 | $45.51 | $45.73 | 28,700 |