Palladyne AI Stock Price History
NASDAQ: PDYNTechnologyComputer Software: Prepackaged SoftwareUSD
5.04-0.08 (-1.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PDYN price history at a glance
The price history for Palladyne AI (PDYN) on this page begins on September 27, 2021, when the stock closed at $44.04; it most recently closed at $5.04 on October 5, 2026. The highest price in this record is $63.00, reached on December 27, 2021; the latest close is 92.0% below that peak. Across the 4 complete calendar years in the table, PDYN finished higher in 1 and lower in 3. Its best year was 2024 (+1330.0%) and its worst was 2022 (-94.4%).
Over roughly 5 years the share price changed -88.6%, a -35.1% compound annual price return (excluding dividends). In the last 12 months alone, PDYN has lost 46.3%. 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 2021
- $63.00
- Date of high
- Dec 27, 2021
- Low since 2021
- $0.398
- Date of low
- Oct 30, 2023
- 52-week high
- $10.73
- 52-week low
- $4.14
- Last close
- $5.04
PDYN returns
1 week
-5.44%
1 month
-12.35%
3 months
-4.55%
6 months
-22.22%
Year to date
+18.31%
1 year
-46.33%
3 years
+592.31%
5 years
-87.08%
PDYN price return, excluding dividends.
PDYN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.04 | +6.78% |
| 2025 | 4.72 | -54.22% |
| 2024 | 10.31 | +1329.96% |
| 2023 | 0.721 | -78.58% |
| 2022 | 3.37 | -94.38% |
| 2021* | 59.88 | +35.97% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PDYN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.20 | 5.20 | 4.98 | 5.04 | -1.56% | |
| 5.20 | 5.21 | 5.07 | 5.12 | -1.73% | |
| 5.25 | 5.32 | 5.10 | 5.21 | -2.80% | |
| 5.20 | 5.41 | 5.14 | 5.36 | +4.69% | |
| 5.33 | 5.39 | 5.09 | 5.12 | -3.94% | |
| 5.45 | 5.50 | 5.30 | 5.33 | +0.09% | |
| 5.15 | 5.36 | 5.11 | 5.33 | +3.20% | |
| 5.25 | 5.33 | 5.15 | 5.16 | -1.15% | |
| 5.39 | 5.39 | 5.11 | 5.22 | -1.14% | |
| 5.36 | 5.48 | 5.24 | 5.28 | -2.04% | |
| 5.43 | 5.51 | 5.31 | 5.39 | 0.00% | |
| 5.39 | 5.57 | 5.35 | 5.39 | -0.92% | |
| 5.68 | 5.68 | 5.42 | 5.44 | -4.23% | |
| 5.68 | 5.71 | 5.53 | 5.68 | +0.53% | |
| 5.77 | 5.84 | 5.61 | 5.65 | -0.53% | |
| 5.76 | 5.84 | 5.47 | 5.68 | -1.22% | |
| 5.75 | 5.88 | 5.70 | 5.75 | +2.50% | |
| 5.72 | 5.72 | 5.51 | 5.61 | -1.23% | |
| 5.68 | 5.76 | 5.58 | 5.68 | -0.35% | |
| 5.59 | 5.88 | 5.58 | 5.70 | -1.21% | |
| 5.74 | 5.96 | 5.63 | 5.77 | +2.49% | |
| 5.69 | 5.89 | 5.61 | 5.63 | -2.09% | |
| 5.98 | 6.07 | 5.70 | 5.75 | -0.52% | |
| 5.74 | 5.98 | 5.71 | 5.78 | +1.23% | |
| 5.70 | 5.79 | 5.60 | 5.71 | +0.53% | |
| 5.54 | 5.79 | 5.52 | 5.68 | +4.22% | |
| 5.45 | 5.50 | 5.29 | 5.45 | +0.37% | |
| 5.55 | 5.58 | 5.41 | 5.43 | -4.90% | |
| 5.70 | 5.88 | 5.64 | 5.71 | -0.87% | |
| 6.05 | 6.05 | 5.70 | 5.76 | -5.42% | |
| 6.08 | 6.15 | 5.90 | 6.09 | +1.67% | |
| 5.88 | 6.07 | 5.88 | 5.99 | +2.22% | |
| 5.83 | 5.98 | 5.74 | 5.86 | +1.38% | |
| 6.05 | 6.06 | 5.70 | 5.78 | -5.71% | |
| 6.19 | 6.31 | 6.09 | 6.13 | +0.49% | |
| 6.21 | 6.23 | 5.97 | 6.10 | -2.09% | |
| 6.28 | 6.37 | 5.92 | 6.23 | -0.80% | |
| 6.26 | 6.57 | 6.23 | 6.28 | -2.94% | |
| 6.51 | 6.63 | 6.42 | 6.47 | -2.12% | |
| 6.37 | 6.67 | 6.35 | 6.61 | +5.09% | |
| 6.26 | 6.48 | 6.23 | 6.29 | -0.94% | |
| 6.46 | 6.56 | 6.25 | 6.35 | +0.32% | |
| 6.24 | 6.42 | 6.08 | 6.33 | +2.26% | |
| 5.95 | 6.24 | 5.89 | 6.19 | +3.34% | |
| 6.05 | 6.06 | 5.74 | 5.99 | +1.70% | |
| 6.10 | 6.10 | 5.69 | 5.89 | -1.34% | |
| 6.05 | 6.09 | 5.80 | 5.97 | -0.50% | |
| 5.75 | 6.14 | 5.75 | 6.00 | +6.76% | |
| 5.20 | 5.65 | 5.19 | 5.62 | +7.46% | |
| 5.29 | 5.41 | 5.09 | 5.23 | +0.97% | |
| 4.95 | 5.23 | 4.92 | 5.18 | +7.25% | |
| 5.05 | 5.11 | 4.80 | 4.83 | -4.36% | |
| 5.03 | 5.11 | 4.83 | 5.05 | -2.32% | |
| 5.05 | 5.21 | 4.94 | 5.17 | +4.66% | |
| 5.23 | 5.24 | 4.91 | 4.94 | -5.54% | |
| 5.24 | 5.49 | 5.15 | 5.23 | -1.88% | |
| 5.32 | 5.50 | 5.21 | 5.33 | +1.52% | |
| 5.13 | 5.26 | 5.05 | 5.25 | +4.79% | |
| 4.88 | 5.03 | 4.84 | 5.01 | +2.66% | |
| 4.71 | 5.04 | 4.63 | 4.88 | +0.62% | |
| 5.15 | 5.21 | 4.74 | 4.85 | -7.97% | |
| 5.33 | 5.52 | 5.15 | 5.27 | -1.31% | |
| 5.22 | 5.38 | 5.22 | 5.34 | +3.69% | |
| 5.18 | 5.27 | 5.07 | 5.15 | -2.46% | |
| 5.48 | 5.51 | 5.18 | 5.28 | -3.30% | |
| 5.70 | 5.72 | 5.42 | 5.46 | -3.70% | |
| 5.60 | 5.88 | 5.39 | 5.67 | +5.59% | |
| 5.92 | 5.92 | 5.25 | 5.37 | -5.95% | |
| 5.84 | 5.96 | 5.63 | 5.71 | -2.23% | |
| 6.12 | 6.49 | 5.79 | 5.84 | -3.47% | |
| 6.01 | 6.38 | 5.97 | 6.05 | -0.49% | |
| 5.81 | 6.12 | 5.74 | 6.08 | +4.65% | |
| 5.94 | 6.06 | 5.65 | 5.81 | -0.17% | |
| 5.67 | 5.88 | 5.57 | 5.82 | -0.17% | |
| 6.11 | 6.19 | 5.65 | 5.83 | -2.51% | |
| 6.34 | 6.42 | 5.82 | 5.98 | -7.57% | |
| 6.50 | 7.05 | 6.37 | 6.47 | -4.43% | |
| 7.19 | 7.35 | 6.73 | 6.77 | -3.29% | |
| 7.18 | 7.35 | 6.77 | 7.00 | +0.57% | |
| 6.16 | 7.24 | 6.03 | 6.96 | +16.58% | |
| 6.42 | 6.44 | 5.96 | 5.97 | -6.72% | |
| 6.75 | 6.89 | 6.37 | 6.40 | -0.16% | |
| 6.88 | 7.03 | 6.40 | 6.41 | -6.70% | |
| 6.29 | 6.92 | 6.26 | 6.87 | +10.99% | |
| 6.50 | 6.65 | 6.17 | 6.19 | -3.36% | |
| 7.22 | 7.43 | 6.20 | 6.41 | -10.67% | |
| 7.42 | 7.55 | 7.02 | 7.17 | +4.37% | |
| 8.04 | 8.04 | 6.67 | 6.87 | -15.81% | |
| 7.52 | 8.53 | 7.51 | 8.16 | +4.48% | |
| 8.47 | 8.47 | 7.72 | 7.81 | -9.19% | |
| 8.48 | 9.00 | 8.33 | 8.60 | 0.00% | |
| 8.13 | 8.63 | 7.95 | 8.60 | +2.02% | |
| 8.58 | 8.60 | 7.85 | 8.43 | -4.20% | |
| 8.26 | 9.07 | 8.10 | 8.80 | +17.02% | |
| 7.20 | 7.58 | 7.03 | 7.52 | +6.52% | |
| 6.56 | 7.46 | 6.55 | 7.06 | +10.31% | |
| 6.26 | 6.51 | 6.26 | 6.40 | +3.06% | |
| 5.95 | 6.26 | 5.94 | 6.21 | +4.02% | |
| 6.02 | 6.05 | 5.80 | 5.97 | +0.51% | |
| 6.12 | 6.17 | 5.76 | 5.94 | -3.88% | |
| 6.38 | 6.48 | 5.97 | 6.18 | -4.19% | |
| 6.40 | 6.60 | 6.27 | 6.45 | -3.15% | |
| 6.66 | 6.78 | 6.33 | 6.66 | +0.15% | |
| 6.64 | 6.84 | 6.38 | 6.65 | -0.89% | |
| 6.49 | 6.82 | 6.29 | 6.71 | +1.82% | |
| 6.08 | 6.82 | 5.95 | 6.59 | +7.86% | |
| 6.19 | 6.20 | 5.87 | 6.11 | -0.65% | |
| 6.45 | 6.46 | 6.09 | 6.15 | -4.80% | |
| 6.05 | 6.47 | 5.97 | 6.46 | +5.21% | |
| 5.96 | 6.25 | 5.85 | 6.14 | -5.83% | |
| 6.48 | 6.65 | 6.33 | 6.52 | +2.84% | |
| 6.09 | 6.38 | 5.92 | 6.34 | +4.11% | |
| 5.85 | 6.15 | 5.84 | 6.09 | +4.82% | |
| 6.15 | 6.15 | 5.72 | 5.81 | -5.68% | |
| 6.17 | 6.27 | 6.00 | 6.16 | -1.28% | |
| 6.30 | 6.30 | 6.04 | 6.24 | -1.11% | |
| 6.51 | 6.55 | 6.21 | 6.31 | -2.17% | |
| 6.94 | 6.94 | 6.31 | 6.45 | -5.56% | |
| 6.82 | 7.10 | 6.67 | 6.83 | +3.02% | |
| 6.79 | 7.07 | 6.62 | 6.63 | -1.19% | |
| 6.48 | 6.76 | 6.48 | 6.71 | +2.13% | |
| 6.90 | 7.07 | 6.55 | 6.57 | -0.90% | |
| 6.50 | 6.65 | 6.29 | 6.63 | +1.38% | |
| 6.41 | 6.61 | 6.34 | 6.54 | +3.48% | |
| 6.67 | 6.70 | 6.25 | 6.32 | -3.07% | |
| 6.36 | 6.58 | 6.25 | 6.52 | +0.62% | |
| 6.38 | 6.64 | 6.36 | 6.48 | +0.78% | |
| 6.44 | 6.57 | 6.37 | 6.43 | -0.31% | |
| 6.75 | 6.92 | 6.30 | 6.45 | +1.42% | |
| 6.41 | 6.49 | 6.13 | 6.36 | -3.20% | |
| 6.48 | 6.74 | 6.43 | 6.57 | +1.39% | |
| 5.92 | 6.55 | 5.87 | 6.48 | +4.52% | |
| 6.42 | 6.55 | 6.11 | 6.20 | +2.14% | |
| 5.65 | 6.12 | 5.52 | 6.07 | +12.83% | |
| 5.83 | 5.88 | 5.23 | 5.38 | -6.92% | |
| 6.09 | 6.11 | 5.70 | 5.78 | -7.37% | |
| 6.28 | 6.48 | 6.19 | 6.24 | -2.65% | |
| 6.59 | 6.71 | 6.33 | 6.41 | -1.23% | |
| 6.46 | 6.67 | 6.33 | 6.49 | -1.52% | |
| 6.31 | 6.73 | 6.27 | 6.59 | +3.94% | |
| 6.55 | 6.67 | 6.28 | 6.34 | -4.80% | |
| 6.13 | 6.75 | 6.05 | 6.66 | +5.71% | |
| 7.71 | 7.89 | 6.23 | 6.30 | -6.94% | |
| 6.63 | 6.88 | 6.58 | 6.77 | +1.65% | |
| 6.93 | 7.17 | 6.58 | 6.66 | -3.90% | |
| 7.14 | 7.28 | 6.85 | 6.93 | -1.84% | |
| 7.28 | 7.45 | 7.01 | 7.06 | -4.98% | |
| 7.58 | 7.80 | 7.25 | 7.43 | -1.59% | |
| 7.82 | 8.30 | 7.51 | 7.55 | -3.45% | |
| 8.12 | 8.15 | 7.58 | 7.82 | -8.32% | |
| 9.17 | 9.54 | 8.44 | 8.53 | -14.36% | |
| 8.49 | 10.00 | 8.16 | 9.96 | +34.05% | |
| 7.30 | 7.58 | 7.00 | 7.43 | +2.91% | |
| 7.19 | 7.50 | 6.99 | 7.22 | -3.35% | |
| 6.96 | 7.64 | 6.94 | 7.47 | +6.26% | |
| 6.81 | 7.05 | 6.71 | 7.03 | -0.14% | |
| 7.20 | 7.23 | 6.75 | 7.04 | -2.90% | |
| 7.24 | 7.57 | 7.08 | 7.25 | +0.14% | |
| 6.66 | 7.26 | 6.59 | 7.24 | +7.90% | |
| 6.69 | 7.00 | 6.58 | 6.71 | -2.33% | |
| 7.09 | 7.27 | 6.73 | 6.87 | -4.32% | |
| 6.64 | 7.28 | 6.53 | 7.18 | +5.43% | |
| 6.38 | 6.96 | 6.32 | 6.81 | +6.74% | |
| 6.60 | 6.60 | 6.23 | 6.38 | -5.06% | |
| 6.25 | 6.79 | 6.23 | 6.72 | +7.35% | |
| 6.59 | 6.59 | 6.22 | 6.26 | -4.86% | |
| 6.76 | 6.76 | 6.26 | 6.58 | -0.90% | |
| 7.19 | 7.27 | 6.58 | 6.64 | -9.29% | |
| 7.18 | 7.46 | 6.90 | 7.32 | +2.23% | |
| 6.43 | 7.30 | 6.36 | 7.16 | +17.57% | |
| 6.47 | 6.73 | 6.01 | 6.09 | -9.24% | |
| 7.70 | 7.76 | 6.37 | 6.71 | -15.06% | |
| 7.60 | 8.46 | 7.20 | 7.90 | +15.84% | |
| 6.48 | 7.01 | 6.35 | 6.82 | +4.60% | |
| 6.77 | 7.08 | 6.40 | 6.52 | -6.86% | |
| 7.35 | 7.37 | 6.60 | 7.00 | -5.79% | |
| 9.53 | 9.57 | 7.36 | 7.43 | +13.96% | |
| 6.20 | 6.64 | 6.13 | 6.52 | +6.02% | |
| 6.61 | 6.64 | 6.09 | 6.15 | -6.96% | |
| 7.06 | 7.15 | 6.53 | 6.61 | -5.84% | |
| 6.71 | 7.44 | 6.70 | 7.02 | +6.20% | |
| 6.79 | 7.17 | 5.90 | 6.61 | -1.93% | |
| 6.54 | 7.27 | 6.45 | 6.74 | -0.15% | |
| 6.97 | 7.20 | 6.74 | 6.75 | -3.91% | |
| 6.80 | 7.20 | 6.65 | 7.03 | +3.92% | |
| 6.82 | 6.84 | 6.38 | 6.76 | -5.19% | |
| 7.14 | 7.65 | 6.62 | 7.13 | +13.72% | |
| 6.10 | 6.34 | 5.86 | 6.27 | -1.10% | |
| 6.70 | 6.73 | 6.20 | 6.34 | -2.46% | |
| 6.04 | 6.55 | 6.03 | 6.50 | +12.65% | |
| 5.83 | 6.03 | 5.58 | 5.77 | -0.86% | |
| 5.64 | 5.85 | 5.48 | 5.82 | +3.37% | |
| 4.87 | 5.87 | 4.82 | 5.63 | +19.28% | |
| 4.34 | 4.75 | 4.26 | 4.72 | +10.80% | |
| 4.25 | 4.34 | 4.18 | 4.26 | -0.23% | |
| 4.30 | 4.43 | 4.26 | 4.27 | -0.70% | |
| 4.37 | 4.54 | 4.30 | 4.30 | -4.44% | |
| 4.80 | 4.85 | 4.44 | 4.50 | -7.02% | |
| 4.69 | 4.86 | 4.66 | 4.84 | +3.20% | |
| 4.78 | 4.92 | 4.61 | 4.69 | -2.09% | |
| 4.50 | 4.97 | 4.46 | 4.79 | +8.37% | |
| 4.28 | 4.46 | 4.25 | 4.42 | +3.27% | |
| 4.24 | 4.42 | 4.22 | 4.28 | +3.13% | |
| 4.54 | 4.64 | 4.14 | 4.15 | -7.57% | |
| 4.40 | 4.62 | 4.40 | 4.49 | -0.22% | |
| 4.91 | 4.92 | 4.47 | 4.50 | -7.02% | |
| 5.26 | 5.26 | 4.83 | 4.84 | -7.46% | |
| 5.13 | 5.30 | 4.99 | 5.23 | +1.55% | |
| 5.25 | 5.30 | 5.14 | 5.15 | -3.01% | |
| 5.37 | 5.46 | 5.27 | 5.31 | -2.93% | |
| 5.69 | 5.73 | 5.37 | 5.47 | -3.87% | |
| 6.00 | 6.02 | 5.66 | 5.69 | -4.37% | |
| 5.86 | 6.21 | 5.81 | 5.95 | +2.23% | |
| 5.34 | 5.99 | 5.25 | 5.82 | +10.02% | |
| 5.35 | 5.46 | 5.28 | 5.29 | -1.12% | |
| 5.51 | 5.52 | 5.31 | 5.35 | -6.14% | |
| 5.60 | 5.81 | 5.55 | 5.70 | +3.64% | |
| 5.44 | 5.57 | 5.24 | 5.50 | +3.00% | |
| 5.30 | 5.38 | 5.13 | 5.34 | +0.75% | |
| 5.24 | 5.34 | 4.99 | 5.30 | +2.71% | |
| 5.21 | 5.23 | 4.86 | 5.16 | -1.53% | |
| 5.65 | 5.90 | 5.17 | 5.24 | -2.06% | |
| 5.67 | 5.74 | 5.34 | 5.35 | -4.97% | |
| 5.49 | 5.65 | 5.36 | 5.63 | +0.27% | |
| 5.94 | 5.96 | 5.45 | 5.62 | -5.47% | |
| 5.94 | 6.33 | 5.86 | 5.94 | -4.35% | |
| 6.61 | 6.67 | 6.16 | 6.21 | -8.27% | |
| 7.08 | 7.15 | 6.75 | 6.77 | -0.59% | |
| 6.90 | 6.91 | 6.65 | 6.81 | -1.73% | |
| 7.23 | 7.23 | 6.82 | 6.93 | -0.43% | |
| 6.50 | 6.99 | 6.37 | 6.96 | +2.96% | |
| 7.36 | 7.38 | 6.70 | 6.76 | -9.63% | |
| 7.15 | 7.60 | 7.15 | 7.48 | +5.50% | |
| 7.36 | 7.70 | 7.08 | 7.09 | -8.52% | |
| 8.45 | 8.50 | 7.71 | 7.75 | -7.41% | |
| 8.04 | 8.40 | 7.91 | 8.37 | +4.62% | |
| 7.70 | 8.20 | 7.45 | 8.00 | -0.25% | |
| 7.93 | 8.12 | 7.77 | 8.02 | +1.91% | |
| 8.29 | 8.37 | 7.83 | 7.87 | -5.07% | |
| 8.35 | 8.62 | 8.26 | 8.29 | +0.36% | |
| 8.13 | 8.50 | 8.05 | 8.26 | +3.64% | |
| 8.00 | 8.18 | 7.83 | 7.97 | -0.50% | |
| 8.38 | 8.51 | 7.80 | 8.01 | -7.29% | |
| 8.70 | 9.05 | 8.53 | 8.64 | -2.59% | |
| 8.98 | 9.17 | 8.80 | 8.87 | +0.68% | |
| 8.80 | 9.01 | 8.73 | 8.81 | -2.22% | |
| 9.98 | 10.08 | 8.86 | 9.01 | -9.26% | |
| 10.60 | 10.73 | 9.05 | 9.93 | -3.59% | |
| 9.16 | 10.52 | 8.93 | 10.30 | +7.29% | |
| 8.72 | 9.67 | 8.71 | 9.60 | +15.80% | |
| 9.91 | 10.10 | 8.26 | 8.29 | -11.71% | |
| 9.34 | 10.69 | 9.25 | 9.39 | +0.32% | |
| 9.86 | 10.09 | 9.25 | 9.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PDYN chart for longer ranges.