PDLB(PDLB)
PDLB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.79 | $18.54 | $17.67 | $18.53 | 169,478 |
| 5/19/2026 | $17.63 | $17.83 | $17.57 | $17.70 | 59,701 |
| 5/18/2026 | $17.50 | $17.79 | $17.50 | $17.72 | 32,714 |
| 5/15/2026 | $17.48 | $17.72 | $17.46 | $17.50 | 58,539 |
| 5/14/2026 | $17.85 | $17.85 | $17.61 | $17.65 | 14,500 |
| 5/13/2026 | $17.52 | $17.66 | $17.45 | $17.56 | 39,638 |
| 5/12/2026 | $17.55 | $17.69 | $17.46 | $17.66 | 57,548 |
| 5/11/2026 | $17.89 | $17.89 | $17.65 | $17.66 | 31,100 |
| 5/8/2026 | $17.87 | $17.95 | $17.74 | $17.84 | 35,920 |
| 5/7/2026 | $17.66 | $17.95 | $17.66 | $17.94 | 42,422 |
| 5/6/2026 | $17.75 | $17.85 | $17.65 | $17.73 | 28,300 |
| 5/5/2026 | $17.48 | $17.84 | $17.45 | $17.71 | 31,806 |
| 5/4/2026 | $17.44 | $17.60 | $17.00 | $17.40 | 54,500 |
| 5/1/2026 | $17.50 | $17.90 | $17.47 | $17.60 | 22,894 |
| 4/30/2026 | $17.37 | $17.71 | $17.37 | $17.46 | 37,005 |
| 4/29/2026 | $17.67 | $17.81 | $17.40 | $17.47 | 52,100 |
| 4/28/2026 | $17.59 | $17.99 | $17.58 | $17.76 | 36,500 |
| 4/27/2026 | $17.66 | $17.98 | $17.57 | $17.58 | 27,900 |
| 4/24/2026 | $17.51 | $17.85 | $17.51 | $17.71 | 32,000 |
| 4/23/2026 | $17.43 | $17.65 | $17.43 | $17.53 | 26,345 |
| 4/22/2026 | $17.51 | $17.58 | $17.36 | $17.45 | 31,100 |
| 4/21/2026 | $17.80 | $17.93 | $17.30 | $17.47 | 41,329 |
| 4/20/2026 | $17.76 | $17.92 | $17.72 | $17.85 | 35,000 |
| 4/17/2026 | $17.78 | $18.05 | $17.75 | $17.95 | 76,800 |
| 4/16/2026 | $17.52 | $17.75 | $17.40 | $17.51 | 54,027 |
| 4/15/2026 | $17.53 | $17.65 | $17.40 | $17.55 | 37,406 |
| 4/14/2026 | $17.52 | $17.66 | $17.43 | $17.60 | 87,000 |
| 4/13/2026 | $17.49 | $17.86 | $17.33 | $17.62 | 25,900 |
| 4/10/2026 | $17.76 | $17.76 | $17.39 | $17.52 | 38,605 |
| 4/9/2026 | $17.45 | $17.84 | $17.30 | $17.82 | 77,700 |
| 4/8/2026 | $17.48 | $17.85 | $17.25 | $17.51 | 86,100 |
| 4/7/2026 | $17.05 | $17.31 | $16.82 | $17.28 | 57,640 |
| 4/6/2026 | $16.93 | $17.15 | $16.90 | $17.11 | 65,716 |
| 4/2/2026 | $16.73 | $16.99 | $16.46 | $16.93 | 38,900 |
| 4/1/2026 | $16.80 | $16.92 | $16.80 | $16.90 | 25,100 |
| 3/31/2026 | $16.73 | $16.99 | $16.54 | $16.71 | 55,133 |
| 3/30/2026 | $16.57 | $16.72 | $16.46 | $16.60 | 43,331 |
| 3/27/2026 | $16.57 | $16.66 | $16.42 | $16.46 | 28,821 |
| 3/26/2026 | $16.53 | $16.66 | $16.53 | $16.60 | 27,048 |
| 3/25/2026 | $16.80 | $16.92 | $16.54 | $16.65 | 30,829 |
| 3/24/2026 | $16.50 | $16.70 | $16.45 | $16.67 | 70,100 |
| 3/23/2026 | $16.55 | $17.01 | $16.55 | $16.62 | 84,500 |
| 3/20/2026 | $16.39 | $16.43 | $16.17 | $16.35 | 165,200 |
| 3/19/2026 | $16.16 | $16.50 | $16.15 | $16.36 | 78,607 |
| 3/18/2026 | $16.32 | $16.51 | $16.27 | $16.30 | 88,400 |
| 3/17/2026 | $16.54 | $16.62 | $16.37 | $16.45 | 54,300 |
| 3/16/2026 | $16.48 | $16.59 | $16.38 | $16.46 | 47,104 |
| 3/13/2026 | $16.43 | $16.61 | $16.23 | $16.30 | 78,300 |
| 3/12/2026 | $16.03 | $16.44 | $16.02 | $16.33 | 72,915 |
| 3/11/2026 | $16.16 | $16.32 | $16.06 | $16.26 | 60,700 |
| 3/10/2026 | $16.16 | $16.65 | $16.16 | $16.27 | 61,431 |
| 3/9/2026 | $16.13 | $16.48 | $15.86 | $16.28 | 111,800 |
| 3/6/2026 | $16.30 | $16.45 | $16.07 | $16.38 | 113,400 |
| 3/5/2026 | $16.31 | $16.45 | $16.23 | $16.38 | 67,400 |
| 3/4/2026 | $16.50 | $16.68 | $16.37 | $16.38 | 45,934 |
| 3/3/2026 | $16.26 | $16.47 | $15.87 | $16.31 | 130,400 |
| 3/2/2026 | $16.12 | $16.60 | $16.12 | $16.32 | 56,211 |
| 2/27/2026 | $16.49 | $16.49 | $16.16 | $16.25 | 82,600 |
| 2/26/2026 | $16.83 | $16.88 | $16.58 | $16.71 | 34,600 |
| 2/25/2026 | $16.50 | $16.66 | $16.31 | $16.55 | 70,249 |
| 2/24/2026 | $16.16 | $16.40 | $16.10 | $16.34 | 53,000 |
| 2/23/2026 | $16.62 | $16.66 | $16.08 | $16.16 | 75,800 |
| 2/20/2026 | $16.71 | $16.91 | $16.58 | $16.70 | 91,100 |