PDEX(PDEX)
PDEX
$72.55—Stale · unknown old
NASDAQ • Last print unknown ago
$72.55—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $70.29 | $73.29 | $69.56 | $72.55 | 84,700 |
| 9/17/2026 | $72.48 | $73.50 | $68.97 | $69.48 | 56,200 |
| 9/16/2026 | $67.58 | $72.89 | $67.05 | $71.85 | 105,700 |
| 9/15/2026 | $66.03 | $68.30 | $65.95 | $66.91 | 70,651 |
| 9/14/2026 | $62.80 | $69.10 | $62.57 | $66.56 | 126,600 |
| 9/11/2026 | $59.84 | $63.57 | $59.39 | $62.81 | 63,036 |
| 9/10/2026 | $59.89 | $60.31 | $58.04 | $59.84 | 65,600 |
| 9/9/2026 | $65.65 | $66.40 | $58.45 | $60.70 | 153,684 |
| 9/8/2026 | $73.95 | $73.95 | $66.25 | $66.41 | 106,823 |
| 9/4/2026 | $69.54 | $77.00 | $69.54 | $73.41 | 150,235 |
| 9/3/2026 | $62.56 | $63.31 | $60.20 | $61.75 | 64,741 |
| 9/2/2026 | $62.27 | $63.20 | $62.09 | $62.58 | 33,824 |
| 9/1/2026 | $61.90 | $63.20 | $59.92 | $61.40 | 92,100 |
| 8/31/2026 | $62.76 | $63.58 | $61.84 | $62.10 | 33,634 |
| 8/28/2026 | $64.89 | $64.89 | $62.17 | $62.56 | 56,663 |
| 8/27/2026 | $63.93 | $66.36 | $63.93 | $64.86 | 57,444 |
| 8/26/2026 | $65.61 | $65.61 | $63.41 | $63.84 | 79,328 |
| 8/25/2026 | $67.37 | $67.98 | $63.15 | $65.22 | 55,000 |
| 8/24/2026 | $65.30 | $67.32 | $65.30 | $66.86 | 25,645 |
| 8/21/2026 | $66.02 | $66.33 | $64.59 | $65.67 | 33,039 |
| 8/20/2026 | $66.28 | $67.38 | $65.84 | $66.31 | 35,844 |
| 8/19/2026 | $67.96 | $68.33 | $65.50 | $66.94 | 41,900 |
| 8/18/2026 | $66.35 | $67.55 | $61.74 | $66.89 | 23,749 |
| 8/17/2026 | $66.66 | $69.86 | $64.51 | $67.15 | 89,631 |
| 8/14/2026 | $68.60 | $68.60 | $66.32 | $67.02 | 24,200 |
| 8/13/2026 | $67.99 | $68.83 | $64.27 | $67.90 | 118,217 |
| 8/12/2026 | $66.22 | $68.00 | $62.10 | $67.41 | 114,583 |
| 8/11/2026 | $66.58 | $67.76 | $66.04 | $66.72 | 97,231 |
| 8/10/2026 | $65.42 | $68.10 | $64.80 | $66.26 | 121,911 |
| 8/7/2026 | $66.27 | $68.10 | $65.10 | $65.56 | 210,504 |
| 8/6/2026 | $66.18 | $67.31 | $65.00 | $65.48 | 63,300 |
| 8/5/2026 | $67.97 | $68.44 | $66.10 | $66.30 | 40,806 |
| 8/4/2026 | $63.62 | $68.79 | $63.62 | $68.44 | 81,900 |
| 8/3/2026 | $59.50 | $64.34 | $59.50 | $63.61 | 81,100 |
| 7/31/2026 | $56.65 | $59.35 | $55.55 | $58.57 | 67,846 |
| 7/30/2026 | $55.48 | $58.55 | $55.48 | $56.65 | 70,840 |
| 7/29/2026 | $56.23 | $56.71 | $54.60 | $54.88 | 58,500 |
| 7/28/2026 | $57.71 | $57.71 | $54.77 | $56.34 | 103,648 |
| 7/27/2026 | $55.12 | $59.00 | $54.80 | $57.26 | 86,700 |
| 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 |