PDEX(PDEX)
PDEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/28/2026 | $50.94 | $52.28 | $50.94 | $51.51 | 15,500 |
| 4/27/2026 | $52.07 | $52.44 | $51.18 | $51.96 | 14,300 |
| 4/24/2026 | $49.70 | $52.36 | $48.99 | $52.10 | 27,100 |
| 4/23/2026 | $50.18 | $51.71 | $50.00 | $50.96 | 33,447 |
| 4/22/2026 | $50.78 | $53.16 | $49.70 | $50.76 | 32,318 |
| 4/21/2026 | $52.38 | $53.86 | $50.16 | $50.74 | 19,800 |
| 4/20/2026 | $53.71 | $55.62 | $52.69 | $53.30 | 30,627 |
| 4/17/2026 | $53.03 | $53.99 | $52.55 | $53.40 | 30,433 |
| 4/16/2026 | $51.25 | $53.18 | $51.21 | $52.60 | 17,600 |
| 4/15/2026 | $52.01 | $53.00 | $50.54 | $51.26 | 17,400 |
| 4/14/2026 | $52.75 | $53.10 | $50.91 | $52.77 | 18,900 |
| 4/13/2026 | $51.40 | $52.45 | $51.11 | $52.40 | 12,200 |
| 4/10/2026 | $49.72 | $51.48 | $49.70 | $51.48 | 17,004 |
| 4/9/2026 | $49.20 | $50.96 | $48.69 | $50.87 | 18,100 |
| 4/8/2026 | $51.00 | $51.00 | $48.16 | $48.97 | 31,200 |
| 4/7/2026 | $49.01 | $50.03 | $48.81 | $49.78 | 29,500 |
| 4/6/2026 | $51.55 | $52.60 | $48.53 | $48.53 | 29,100 |
| 4/2/2026 | $50.19 | $52.91 | $50.19 | $51.67 | 28,915 |
| 4/1/2026 | $49.03 | $52.24 | $49.03 | $50.99 | 32,800 |
| 3/31/2026 | $48.21 | $50.01 | $47.05 | $49.12 | 11,321 |
| 3/30/2026 | $49.00 | $49.00 | $46.49 | $47.44 | 22,700 |
| 3/27/2026 | $48.79 | $50.06 | $46.52 | $48.98 | 30,700 |
| 3/26/2026 | $48.43 | $49.36 | $47.68 | $49.30 | 20,144 |
| 3/25/2026 | $50.75 | $51.30 | $47.95 | $48.61 | 21,800 |
| 3/24/2026 | $47.53 | $50.61 | $47.12 | $49.99 | 41,900 |
| 3/23/2026 | $47.13 | $47.98 | $45.81 | $47.95 | 26,700 |
| 3/20/2026 | $47.93 | $49.50 | $44.99 | $46.54 | 45,300 |
| 3/19/2026 | $48.51 | $49.75 | $47.00 | $49.00 | 17,100 |
| 3/18/2026 | $49.65 | $50.53 | $47.50 | $48.97 | 24,400 |
| 3/17/2026 | $49.98 | $51.00 | $48.61 | $50.00 | 32,609 |
| 3/16/2026 | $48.51 | $49.63 | $46.74 | $49.63 | 16,585 |
| 3/13/2026 | $49.31 | $51.82 | $47.50 | $48.46 | 40,860 |
| 3/12/2026 | $45.31 | $49.00 | $45.12 | $46.82 | 36,000 |
| 3/11/2026 | $44.75 | $47.60 | $43.64 | $45.67 | 58,400 |
| 3/10/2026 | $44.00 | $45.34 | $43.91 | $44.72 | 20,749 |
| 3/9/2026 | $45.01 | $45.90 | $43.91 | $44.90 | 16,900 |
| 3/6/2026 | $47.62 | $48.71 | $45.00 | $45.29 | 46,500 |
| 3/5/2026 | $46.73 | $47.61 | $45.65 | $47.61 | 19,200 |
| 3/4/2026 | $47.50 | $50.48 | $47.50 | $48.05 | 27,100 |
| 3/3/2026 | $46.00 | $47.81 | $44.80 | $47.51 | 26,400 |
| 3/2/2026 | $44.51 | $46.50 | $43.01 | $46.13 | 18,100 |
| 2/27/2026 | $43.61 | $44.88 | $43.61 | $44.31 | 21,618 |
| 2/26/2026 | $42.00 | $44.68 | $40.05 | $44.68 | 26,242 |
| 2/25/2026 | $42.00 | $42.60 | $40.78 | $42.60 | 22,908 |
| 2/24/2026 | $40.41 | $42.55 | $38.83 | $41.95 | 34,900 |
| 2/23/2026 | $39.73 | $40.75 | $39.50 | $40.37 | 16,800 |
| 2/20/2026 | $38.56 | $39.73 | $38.26 | $39.52 | 10,106 |