PDEX(PDEX)
PDEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $55.12 | $59.00 | $54.80 | $57.26 | 86,693 |
| 7/24/2026 | $54.74 | $56.14 | $53.99 | $54.93 | 96,523 |
| 7/23/2026 | $53.91 | $55.73 | $53.23 | $54.67 | 47,862 |
| 7/22/2026 | $55.59 | $55.59 | $53.00 | $53.43 | 95,815 |
| 7/21/2026 | $55.44 | $56.70 | $54.12 | $56.01 | 187,600 |
| 7/20/2026 | $57.21 | $57.70 | $54.20 | $54.66 | 58,306 |
| 7/17/2026 | $58.56 | $59.18 | $56.31 | $57.38 | 141,529 |
| 7/16/2026 | $56.44 | $59.77 | $56.28 | $59.08 | 185,200 |
| 7/15/2026 | $58.41 | $60.23 | $55.45 | $56.54 | 45,400 |
| 7/14/2026 | $61.42 | $61.63 | $56.51 | $58.26 | 38,447 |
| 7/13/2026 | $62.23 | $62.95 | $60.53 | $61.55 | 132,100 |
| 7/10/2026 | $61.77 | $63.50 | $60.73 | $62.89 | 234,748 |
| 7/9/2026 | $61.07 | $62.16 | $60.00 | $62.04 | 160,326 |
| 7/8/2026 | $58.43 | $60.91 | $57.08 | $59.77 | 39,800 |
| 7/7/2026 | $62.45 | $62.45 | $57.99 | $58.87 | 48,245 |
| 7/6/2026 | $60.45 | $62.77 | $59.95 | $61.83 | 125,133 |
| 7/2/2026 | $62.55 | $64.55 | $60.92 | $61.33 | 59,911 |
| 7/1/2026 | $58.87 | $63.31 | $58.25 | $62.74 | 90,202 |
| 6/30/2026 | $58.72 | $59.10 | $56.06 | $58.55 | 28,900 |
| 6/29/2026 | $61.51 | $62.35 | $55.29 | $58.40 | 80,205 |
| 6/26/2026 | $65.53 | $67.80 | $58.95 | $61.47 | 114,930 |
| 6/25/2026 | $65.13 | $66.33 | $63.32 | $65.31 | 57,741 |
| 6/24/2026 | $63.39 | $67.00 | $63.39 | $64.72 | 110,534 |
| 6/23/2026 | $63.87 | $65.45 | $62.67 | $63.39 | 80,420 |
| 6/22/2026 | $64.37 | $64.94 | $61.00 | $64.40 | 125,223 |
| 6/18/2026 | $61.20 | $64.47 | $60.33 | $64.37 | 43,400 |
| 6/17/2026 | $63.30 | $63.70 | $59.99 | $60.46 | 61,313 |
| 6/16/2026 | $63.88 | $64.84 | $61.82 | $62.32 | 170,200 |
| 6/15/2026 | $63.13 | $63.77 | $60.38 | $63.72 | 69,100 |
| 6/12/2026 | $62.92 | $64.00 | $60.84 | $62.20 | 99,816 |
| 6/11/2026 | $61.98 | $63.01 | $59.06 | $62.92 | 70,346 |
| 6/10/2026 | $65.23 | $66.20 | $61.00 | $61.98 | 61,300 |
| 6/9/2026 | $66.00 | $67.65 | $63.85 | $65.00 | 75,432 |
| 6/8/2026 | $67.34 | $68.34 | $63.81 | $65.00 | 53,233 |
| 6/5/2026 | $66.47 | $67.78 | $65.21 | $65.21 | 67,026 |
| 6/4/2026 | $66.05 | $68.34 | $65.83 | $67.00 | 59,309 |
| 6/3/2026 | $66.71 | $67.56 | $64.75 | $65.17 | 66,901 |
| 6/2/2026 | $67.20 | $68.99 | $66.75 | $66.75 | 57,948 |
| 6/1/2026 | $64.82 | $67.67 | $64.07 | $66.93 | 28,448 |
| 5/29/2026 | $67.49 | $68.40 | $64.77 | $64.77 | 41,022 |
| 5/28/2026 | $65.05 | $68.26 | $64.75 | $67.50 | 47,231 |
| 5/27/2026 | $65.09 | $66.75 | $63.01 | $64.58 | 31,900 |
| 5/26/2026 | $64.07 | $65.88 | $64.07 | $65.15 | 55,400 |
| 5/22/2026 | $64.00 | $64.69 | $61.80 | $63.52 | 58,600 |
| 5/21/2026 | $63.45 | $64.35 | $61.65 | $62.61 | 54,800 |
| 5/20/2026 | $60.50 | $63.92 | $60.50 | $63.47 | 33,230 |
| 5/19/2026 | $58.99 | $62.15 | $58.69 | $60.78 | 23,200 |
| 5/18/2026 | $59.01 | $60.90 | $58.00 | $59.16 | 51,900 |
| 5/15/2026 | $57.73 | $60.46 | $57.73 | $59.27 | 18,300 |
| 5/14/2026 | $57.64 | $59.31 | $57.32 | $58.65 | 21,700 |
| 5/13/2026 | $57.18 | $57.98 | $56.21 | $57.44 | 18,200 |
| 5/12/2026 | $57.20 | $60.57 | $56.50 | $56.50 | 39,600 |
| 5/11/2026 | $58.91 | $58.91 | $56.51 | $56.51 | 37,346 |
| 5/8/2026 | $60.00 | $61.62 | $59.05 | $59.27 | 16,100 |
| 5/7/2026 | $58.64 | $58.64 | $57.37 | $57.42 | 27,128 |
| 5/6/2026 | $56.15 | $59.22 | $55.73 | $58.50 | 24,718 |
| 5/5/2026 | $51.16 | $57.17 | $50.59 | $56.00 | 39,315 |
| 5/4/2026 | $48.36 | $52.23 | $48.36 | $51.23 | 22,000 |
| 5/1/2026 | $49.07 | $49.28 | $43.27 | $48.36 | 52,300 |
| 4/30/2026 | $50.00 | $50.25 | $48.94 | $50.14 | 20,300 |
| 4/29/2026 | $51.56 | $51.56 | $49.13 | $49.84 | 23,600 |