Perpetuals.com Stock Price History
NASDAQ: PDCTechnologyEDP ServicesUSD
3.25-0.05 (-1.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDC price history at a glance
The price history for Perpetuals.com (PDC) on this page begins on July 24, 2023, when the stock closed at $11.10; it most recently closed at $3.25 on October 5, 2026. The highest price in this record is $21.15, reached on July 24, 2023; the latest close is 84.6% below that peak. Over roughly 3 years the share price changed -70.7%, a -31.9% compound annual price return (excluding dividends).
In the last 12 months alone, PDC has gained 8.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $21.15
- Date of high
- Jul 24, 2023
- Low since 2023
- $1.04
- Date of low
- Aug 12, 2024
- 52-week high
- $8.83
- 52-week low
- $2.42
- IPO year
- 2023
- Last close
- $3.25
PDC returns
1 week
-6.07%
1 month
+3.17%
3 months
-15.14%
6 months
-20.15%
Year to date
-49.81%
1 year
+7.97%
3 years
-16.24%
PDC price return, excluding dividends.
PDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.25 | -50.15% |
| 2025 | 6.52 | +110.32% |
| 2024 | 3.10 | -1.43% |
| 2023* | 3.15 | -71.67% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
PDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.30 | 3.30 | 3.16 | 3.25 | -1.52% | |
| 3.39 | 3.39 | 3.20 | 3.30 | 0.00% | |
| 3.52 | 3.52 | 3.17 | 3.30 | -1.49% | |
| 3.48 | 3.56 | 3.16 | 3.35 | +1.82% | |
| 3.58 | 3.89 | 3.18 | 3.29 | -4.91% | |
| 3.44 | 3.50 | 3.25 | 3.46 | +0.29% | |
| 3.35 | 3.53 | 3.23 | 3.45 | +3.29% | |
| 3.33 | 3.60 | 3.20 | 3.34 | +0.91% | |
| 3.41 | 3.52 | 3.30 | 3.31 | -1.19% | |
| 3.34 | 3.51 | 3.32 | 3.35 | +2.13% | |
| 3.73 | 3.96 | 3.02 | 3.28 | -8.89% | |
| 4.12 | 4.15 | 3.45 | 3.60 | -10.00% | |
| 3.83 | 4.05 | 3.61 | 4.00 | +3.63% | |
| 3.20 | 3.92 | 3.02 | 3.86 | +19.88% | |
| 3.24 | 3.33 | 3.05 | 3.22 | +0.63% | |
| 2.70 | 3.45 | 2.70 | 3.20 | +21.67% | |
| 2.77 | 2.80 | 2.61 | 2.63 | -5.73% | |
| 3.00 | 3.01 | 2.79 | 2.79 | -9.56% | |
| 3.23 | 3.23 | 2.97 | 3.09 | +1.48% | |
| 3.05 | 3.25 | 3.02 | 3.04 | -5.00% | |
| 3.09 | 3.20 | 2.95 | 3.20 | +7.74% | |
| 3.10 | 3.49 | 2.91 | 2.97 | -5.71% | |
| 3.06 | 3.17 | 2.97 | 3.15 | +0.32% | |
| 2.85 | 3.15 | 2.84 | 3.14 | +10.56% | |
| 2.79 | 2.93 | 2.58 | 2.84 | +4.80% | |
| 2.93 | 2.94 | 2.71 | 2.71 | -8.14% | |
| 3.12 | 3.12 | 2.71 | 2.95 | -2.96% | |
| 3.11 | 3.11 | 2.80 | 3.04 | 0.00% | |
| 3.24 | 3.24 | 2.88 | 3.04 | +7.80% | |
| 2.96 | 3.02 | 2.80 | 2.82 | -6.93% | |
| 3.36 | 3.36 | 2.96 | 3.03 | -6.19% | |
| 3.33 | 3.36 | 2.99 | 3.23 | -2.12% | |
| 3.24 | 3.78 | 2.94 | 3.30 | +7.84% | |
| 3.24 | 3.24 | 2.93 | 3.06 | -1.29% | |
| 3.17 | 3.28 | 2.95 | 3.10 | -2.52% | |
| 3.09 | 3.24 | 3.09 | 3.18 | +0.95% | |
| 3.25 | 3.25 | 3.03 | 3.15 | +2.27% | |
| 3.06 | 3.14 | 2.96 | 3.08 | -0.96% | |
| 3.19 | 3.19 | 3.05 | 3.11 | +1.97% | |
| 3.11 | 3.16 | 3.00 | 3.05 | -3.79% | |
| 3.15 | 3.24 | 2.96 | 3.17 | +3.93% | |
| 3.13 | 3.15 | 2.80 | 3.05 | -0.97% | |
| 2.99 | 3.18 | 2.81 | 3.08 | +4.05% | |
| 3.06 | 3.06 | 2.80 | 2.96 | 0.00% | |
| 3.16 | 3.29 | 2.88 | 2.96 | -3.58% | |
| 3.01 | 3.29 | 2.81 | 3.07 | +1.99% | |
| 3.21 | 3.47 | 2.91 | 3.01 | +0.33% | |
| 3.45 | 3.60 | 2.80 | 3.00 | -9.09% | |
| 3.26 | 3.72 | 3.26 | 3.30 | -1.20% | |
| 3.62 | 3.99 | 3.34 | 3.34 | -8.99% | |
| 3.73 | 4.29 | 3.61 | 3.67 | +2.80% | |
| 3.69 | 3.79 | 3.00 | 3.57 | -4.29% | |
| 3.63 | 4.24 | 3.42 | 3.73 | 0.00% | |
| 3.74 | 4.14 | 3.64 | 3.73 | +3.61% | |
| 3.68 | 3.88 | 3.39 | 3.60 | -2.70% | |
| 3.96 | 4.05 | 3.64 | 3.70 | -4.39% | |
| 4.05 | 4.80 | 3.80 | 3.87 | -3.01% | |
| 3.23 | 4.27 | 3.22 | 3.99 | +25.87% | |
| 3.57 | 3.80 | 3.17 | 3.17 | -11.20% | |
| 3.54 | 3.79 | 3.46 | 3.57 | +1.13% | |
| 3.65 | 4.11 | 3.51 | 3.53 | -3.29% | |
| 3.92 | 4.15 | 3.52 | 3.65 | -10.10% | |
| 3.30 | 4.19 | 3.30 | 4.06 | +26.48% | |
| 3.91 | 4.16 | 2.42 | 3.21 | -16.19% | |
| 4.98 | 5.28 | 3.61 | 3.83 | -20.37% | |
| 4.74 | 5.16 | 4.65 | 4.81 | +1.05% | |
| 4.88 | 5.27 | 4.60 | 4.76 | -0.63% | |
| 5.45 | 6.04 | 4.73 | 4.79 | -12.59% | |
| 5.61 | 6.15 | 5.25 | 5.48 | -2.14% | |
| 5.70 | 5.95 | 5.30 | 5.60 | +0.90% | |
| 5.88 | 6.02 | 5.20 | 5.55 | -5.93% | |
| 5.73 | 6.24 | 5.69 | 5.90 | -0.84% | |
| 4.90 | 5.95 | 4.90 | 5.95 | +23.70% | |
| 4.70 | 5.30 | 4.60 | 4.81 | +3.22% | |
| 5.51 | 5.64 | 4.40 | 4.66 | -16.19% | |
| 5.71 | 6.19 | 5.34 | 5.56 | -7.79% | |
| 6.23 | 6.23 | 5.04 | 6.03 | +2.99% | |
| 6.25 | 6.29 | 5.86 | 5.86 | -5.56% | |
| 6.00 | 6.25 | 5.85 | 6.20 | +5.98% | |
| 6.12 | 6.19 | 5.75 | 5.85 | -3.62% | |
| 6.01 | 6.15 | 5.64 | 6.07 | +1.00% | |
| 6.08 | 6.08 | 5.90 | 6.01 | +1.86% | |
| 5.86 | 6.00 | 5.40 | 5.90 | -1.83% | |
| 5.61 | 6.02 | 5.23 | 6.01 | +8.29% | |
| 5.25 | 5.80 | 5.25 | 5.55 | +3.93% | |
| 4.54 | 5.35 | 4.44 | 5.34 | +20.27% | |
| 4.38 | 4.58 | 4.30 | 4.44 | +2.42% | |
| 4.94 | 5.05 | 3.98 | 4.34 | -11.44% | |
| 5.60 | 5.79 | 4.70 | 4.90 | -9.01% | |
| 5.15 | 5.95 | 5.00 | 5.38 | +4.47% | |
| 5.95 | 6.32 | 5.15 | 5.15 | -11.97% | |
| 6.33 | 6.33 | 5.80 | 5.85 | -9.58% | |
| 5.48 | 6.71 | 5.46 | 6.47 | +12.42% | |
| 6.89 | 6.99 | 5.75 | 5.76 | -12.80% | |
| 6.98 | 6.99 | 6.31 | 6.60 | +2.64% | |
| 6.94 | 7.00 | 6.32 | 6.43 | -7.88% | |
| 7.39 | 7.39 | 6.16 | 6.98 | +0.72% | |
| 7.02 | 7.30 | 6.43 | 6.93 | -1.56% | |
| 7.17 | 7.40 | 6.66 | 7.04 | -1.95% | |
| 6.77 | 7.40 | 6.68 | 7.18 | +5.59% | |
| 7.15 | 7.44 | 6.80 | 6.80 | -5.03% | |
| 7.44 | 7.44 | 7.00 | 7.16 | +1.13% | |
| 7.35 | 7.45 | 5.92 | 7.08 | -2.68% | |
| 7.07 | 7.70 | 6.75 | 7.28 | +4.08% | |
| 7.62 | 7.89 | 6.89 | 6.99 | -8.03% | |
| 8.14 | 8.20 | 7.41 | 7.60 | -6.06% | |
| 8.18 | 8.35 | 8.00 | 8.09 | +0.62% | |
| 7.54 | 8.40 | 7.51 | 8.04 | +3.34% | |
| 7.75 | 8.17 | 7.15 | 7.78 | +1.37% | |
| 8.30 | 8.30 | 7.33 | 7.68 | -5.48% | |
| 8.35 | 8.40 | 7.71 | 8.12 | -2.46% | |
| 8.18 | 8.33 | 8.15 | 8.33 | +3.03% | |
| 7.90 | 8.20 | 7.63 | 8.08 | +2.54% | |
| 7.62 | 7.90 | 7.37 | 7.88 | +3.82% | |
| 7.33 | 7.65 | 6.83 | 7.59 | +3.55% | |
| 7.18 | 7.51 | 7.08 | 7.33 | +2.37% | |
| 7.15 | 7.65 | 6.51 | 7.16 | +3.62% | |
| 7.85 | 7.85 | 6.87 | 6.91 | -8.11% | |
| 7.33 | 7.86 | 7.00 | 7.52 | +2.73% | |
| 7.90 | 7.90 | 6.45 | 7.32 | -7.11% | |
| 7.28 | 7.88 | 6.97 | 7.88 | +13.06% | |
| 6.70 | 7.05 | 6.35 | 6.97 | +4.03% | |
| 6.00 | 7.01 | 5.60 | 6.70 | +15.92% | |
| 5.25 | 6.05 | 5.25 | 5.78 | +11.80% | |
| 3.98 | 5.24 | 3.98 | 5.17 | +25.79% | |
| 4.17 | 4.17 | 3.81 | 4.11 | +0.98% | |
| 4.50 | 4.50 | 3.55 | 4.07 | -19.25% | |
| 5.20 | 5.20 | 5.04 | 5.04 | -0.20% | |
| 4.55 | 5.18 | 4.55 | 5.05 | +10.99% | |
| 4.95 | 5.00 | 4.55 | 4.55 | -6.19% | |
| 4.89 | 5.09 | 4.85 | 4.85 | -4.85% | |
| 4.79 | 5.19 | 4.76 | 5.10 | +3.60% | |
| 4.99 | 5.13 | 4.75 | 4.92 | -0.61% | |
| 5.15 | 5.23 | 4.80 | 4.95 | -1.49% | |
| 4.82 | 5.15 | 4.75 | 5.03 | +1.72% | |
| 4.96 | 5.10 | 4.88 | 4.94 | +3.35% | |
| 4.90 | 4.99 | 4.75 | 4.78 | -4.50% | |
| 5.03 | 5.23 | 4.89 | 5.01 | -0.50% | |
| 4.85 | 5.21 | 4.77 | 5.03 | -0.59% | |
| 5.27 | 5.27 | 4.78 | 5.06 | -1.75% | |
| 4.93 | 5.15 | 4.91 | 5.15 | +4.78% | |
| 4.71 | 5.05 | 4.66 | 4.92 | +3.69% | |
| 4.92 | 5.05 | 4.74 | 4.74 | -7.60% | |
| 5.44 | 5.44 | 4.89 | 5.13 | -4.91% | |
| 5.30 | 5.60 | 5.06 | 5.40 | +3.55% | |
| 5.20 | 5.38 | 5.20 | 5.21 | +1.76% | |
| 5.30 | 5.30 | 5.12 | 5.12 | -3.03% | |
| 5.49 | 5.50 | 5.26 | 5.28 | 0.00% | |
| 4.89 | 5.35 | 4.83 | 5.28 | +9.77% | |
| 4.87 | 4.98 | 4.75 | 4.81 | -3.41% | |
| 5.09 | 5.09 | 4.75 | 4.98 | 0.00% | |
| 4.91 | 5.14 | 4.90 | 4.98 | -1.19% | |
| 4.85 | 5.08 | 4.80 | 5.04 | +5.88% | |
| 5.52 | 5.52 | 4.74 | 4.76 | -13.61% | |
| 4.99 | 5.75 | 4.99 | 5.51 | +10.20% | |
| 4.73 | 5.07 | 4.58 | 5.00 | +6.16% | |
| 4.80 | 4.95 | 4.29 | 4.71 | -5.61% | |
| 4.40 | 5.35 | 4.30 | 4.99 | +11.88% | |
| 4.56 | 4.67 | 4.40 | 4.46 | -2.62% | |
| 4.64 | 4.86 | 4.58 | 4.58 | -4.58% | |
| 4.67 | 4.99 | 4.63 | 4.80 | -0.21% | |
| 4.74 | 5.44 | 4.72 | 4.81 | +1.26% | |
| 5.21 | 5.48 | 4.75 | 4.75 | -7.41% | |
| 5.12 | 5.31 | 4.79 | 5.13 | -1.35% | |
| 4.95 | 5.34 | 4.70 | 5.20 | +4.84% | |
| 4.41 | 4.96 | 4.38 | 4.96 | +16.16% | |
| 4.12 | 4.49 | 3.85 | 4.27 | +2.64% | |
| 4.00 | 4.31 | 4.00 | 4.16 | +2.21% | |
| 4.16 | 4.16 | 3.84 | 4.07 | +2.78% | |
| 3.90 | 4.09 | 3.88 | 3.96 | +1.54% | |
| 4.14 | 4.15 | 3.87 | 3.90 | -9.30% | |
| 3.85 | 4.32 | 3.46 | 4.30 | +6.17% | |
| 4.27 | 4.33 | 3.77 | 4.05 | -10.20% | |
| 4.70 | 5.00 | 3.78 | 4.51 | -10.52% | |
| 5.13 | 5.19 | 4.50 | 5.04 | -2.51% | |
| 5.40 | 5.50 | 5.05 | 5.17 | -6.34% | |
| 5.70 | 5.93 | 5.35 | 5.52 | -13.62% | |
| 5.97 | 6.49 | 5.51 | 6.39 | +6.86% | |
| 6.23 | 6.23 | 5.75 | 5.98 | -11.34% | |
| 6.53 | 7.02 | 6.53 | 6.75 | -1.17% | |
| 6.67 | 7.14 | 6.52 | 6.83 | +4.68% | |
| 6.90 | 6.90 | 5.83 | 6.52 | +4.99% | |
| 7.79 | 7.96 | 6.05 | 6.21 | -12.04% | |
| 6.45 | 7.36 | 5.23 | 7.06 | +8.87% | |
| 5.64 | 6.49 | 5.64 | 6.49 | +7.01% | |
| 5.90 | 6.07 | 5.82 | 6.06 | -0.33% | |
| 5.94 | 6.34 | 5.40 | 6.08 | +9.16% | |
| 6.00 | 6.00 | 5.53 | 5.57 | -7.17% | |
| 6.20 | 6.40 | 5.85 | 6.00 | 0.00% | |
| 6.10 | 6.61 | 6.00 | 6.00 | -5.51% | |
| 6.00 | 6.75 | 5.76 | 6.35 | +10.43% | |
| 5.90 | 6.45 | 5.75 | 5.75 | -0.69% | |
| 6.40 | 6.40 | 5.79 | 5.79 | -11.20% | |
| 6.30 | 7.00 | 6.30 | 6.52 | +0.69% | |
| 6.20 | 6.55 | 5.73 | 6.48 | +9.37% | |
| 5.00 | 6.09 | 5.00 | 5.92 | +19.35% | |
| 5.28 | 5.44 | 4.76 | 4.96 | +3.33% | |
| 4.82 | 5.41 | 4.80 | 4.80 | -0.62% | |
| 4.97 | 4.99 | 4.70 | 4.83 | +1.90% | |
| 5.27 | 5.27 | 4.74 | 4.74 | -14.29% | |
| 4.80 | 5.53 | 4.80 | 5.53 | +10.16% | |
| 5.31 | 5.73 | 5.00 | 5.02 | +0.80% | |
| 4.95 | 5.00 | 4.68 | 4.98 | +0.81% | |
| 4.92 | 5.14 | 4.89 | 4.94 | +0.61% | |
| 5.34 | 5.42 | 4.85 | 4.91 | -9.91% | |
| 5.54 | 5.67 | 5.42 | 5.45 | -3.54% | |
| 5.67 | 5.78 | 5.58 | 5.65 | -2.92% | |
| 5.38 | 6.11 | 5.38 | 5.82 | +3.93% | |
| 5.62 | 5.68 | 5.60 | 5.60 | -3.45% | |
| 5.61 | 5.80 | 5.60 | 5.80 | +3.94% | |
| 5.30 | 5.59 | 5.29 | 5.58 | +4.01% | |
| 5.42 | 5.42 | 5.25 | 5.37 | -0.37% | |
| 5.40 | 5.48 | 5.35 | 5.39 | -2.27% | |
| 5.37 | 5.51 | 5.25 | 5.51 | +2.32% | |
| 5.52 | 5.65 | 5.39 | 5.39 | -1.01% | |
| 5.67 | 5.67 | 5.33 | 5.44 | -3.89% | |
| 5.30 | 5.67 | 5.17 | 5.66 | +10.76% | |
| 5.65 | 5.65 | 5.11 | 5.11 | -10.04% | |
| 5.83 | 5.85 | 5.65 | 5.68 | -2.74% | |
| 5.96 | 5.97 | 5.66 | 5.84 | -2.34% | |
| 5.72 | 5.98 | 5.50 | 5.98 | +7.94% | |
| 6.02 | 6.02 | 5.41 | 5.54 | -7.97% | |
| 5.98 | 6.06 | 5.80 | 6.02 | +1.01% | |
| 5.34 | 6.00 | 5.26 | 5.96 | +10.99% | |
| 5.82 | 6.00 | 5.15 | 5.37 | -9.44% | |
| 5.83 | 5.95 | 5.64 | 5.93 | +2.24% | |
| 5.19 | 5.80 | 5.19 | 5.80 | +11.11% | |
| 5.24 | 5.28 | 4.75 | 5.22 | +0.77% | |
| 4.34 | 5.65 | 4.34 | 5.18 | +18.81% | |
| 3.98 | 4.46 | 3.86 | 4.36 | +11.79% | |
| 3.82 | 3.90 | 3.70 | 3.90 | +2.90% | |
| 3.75 | 4.03 | 3.70 | 3.79 | +1.34% | |
| 3.88 | 3.92 | 3.69 | 3.74 | -2.09% | |
| 4.24 | 4.28 | 3.82 | 3.82 | -10.96% | |
| 4.36 | 4.60 | 4.24 | 4.29 | -1.83% | |
| 4.24 | 4.49 | 4.14 | 4.37 | +2.82% | |
| 4.16 | 4.31 | 4.13 | 4.25 | +1.92% | |
| 4.23 | 4.27 | 3.99 | 4.17 | -1.42% | |
| 4.22 | 4.48 | 4.16 | 4.23 | +0.24% | |
| 4.73 | 4.73 | 4.07 | 4.22 | -7.46% | |
| 4.12 | 4.75 | 4.12 | 4.56 | +8.57% | |
| 4.14 | 4.38 | 4.05 | 4.20 | +4.48% | |
| 4.35 | 4.55 | 3.92 | 4.02 | -11.65% | |
| 3.91 | 4.60 | 3.90 | 4.55 | +9.37% | |
| 4.03 | 4.40 | 3.86 | 4.16 | -9.96% | |
| 3.87 | 4.68 | 3.35 | 4.62 | -9.41% | |
| 3.96 | 8.83 | 3.90 | 5.10 | +38.59% | |
| 3.78 | 3.85 | 3.60 | 3.68 | -2.65% | |
| 3.33 | 3.99 | 3.32 | 3.78 | -0.26% | |
| 2.75 | 4.09 | 2.75 | 3.79 | +40.37% | |
| 3.00 | 3.16 | 2.67 | 2.70 | -10.30% | |
| 3.09 | 3.32 | 2.99 | 3.01 | -5.64% | |
| 2.98 | 3.41 | 2.86 | 3.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDC chart for longer ranges.