MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDM — Piedmont Realty Trust, Inc.
NYSEPiedmont Realty Trust, Inc.
$9.09
+0.06(+0.66%)
- O
- 8.96
- H
- 9.11
- L
- 8.95
- V
- 1.76M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.09
Period Return+33.68%
Period High$10.13
Period Low$5.46
Avg Daily Volume1.05M
Total Trading Days365
PDM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.96 | $9.11 | $8.95 | $9.09 | +$0.06 | +0.66% | 1,755,563 | $9.06 | $8.95 $9.11 |
| Oct 6, 2026 | $8.99 | $9.17 | $8.98 | $9.03 | +$0.07 | +0.78% | 1,854,349 | $9.04 | $8.98 $9.17 |
| Oct 5, 2026 | $8.87 | $9.06 | $8.87 | $8.96 | $-0.04 | -0.44% | 1,085,035 | $8.98 | $8.87 $9.06 |
| Oct 2, 2026 | $8.84 | $9.13 | $8.84 | $9.00 | +$0.19 | +2.16% | 1,398,046 | $9.00 | $8.84 $9.13 |
| Oct 1, 2026 | $8.84 | $8.98 | $8.73 | $8.81 | $-0.09 | -1.01% | 1,558,336 | $8.83 | $8.73 $8.98 |
| Sep 30, 2026 | $9.03 | $9.03 | $8.85 | $8.90 | $-0.02 | -0.22% | 3,150,263 | $8.92 | $8.85 $9.03 |
| Sep 29, 2026 | $9.09 | $9.16 | $8.91 | $8.92 | $-0.18 | -1.98% | 2,165,299 | $8.97 | $8.91 $9.16 |
| Sep 28, 2026 | $9.16 | $9.19 | $9.06 | $9.10 | $-0.07 | -0.76% | 1,219,012 | $9.11 | $9.06 $9.19 |
| Sep 25, 2026 | $9.21 | $9.27 | $9.12 | $9.17 | $-0.02 | -0.22% | 1,220,987 | $9.19 | $9.12 $9.27 |
| Sep 24, 2026 | $9.19 | $9.32 | $9.05 | $9.19 | +$0.04 | +0.44% | 1,282,614 | $9.21 | $9.05 $9.32 |
| Sep 23, 2026 | $9.31 | $9.31 | $9.13 | $9.15 | $-0.22 | -2.35% | 1,366,148 | $9.18 | $9.13 $9.31 |
| Sep 22, 2026 | $9.36 | $9.49 | $9.29 | $9.37 | +$0.04 | +0.43% | 1,166,330 | $9.39 | $9.29 $9.49 |
| Sep 21, 2026 | $9.18 | $9.37 | $9.15 | $9.33 | +$0.20 | +2.19% | 2,221,719 | $9.29 | $9.15 $9.37 |
| Sep 18, 2026 | $9.27 | $9.34 | $9.12 | $9.13 | $-0.23 | -2.46% | 2,699,548 | $9.16 | $9.12 $9.34 |
| Sep 17, 2026 | $9.45 | $9.46 | $9.32 | $9.36 | +$0.02 | +0.21% | 988,488 | $9.37 | $9.32 $9.46 |
| Sep 16, 2026 | $9.50 | $9.54 | $9.23 | $9.34 | $-0.20 | -2.10% | 1,653,753 | $9.40 | $9.23 $9.54 |
| Sep 15, 2026 | $9.27 | $9.67 | $9.24 | $9.54 | +$0.34 | +3.70% | 12,195,205 | $9.38 | $9.24 $9.67 |
| Sep 14, 2026 | $9.00 | $9.39 | $8.75 | $9.20 | $-0.37 | -3.87% | 3,632,475 | $9.20 | $8.75 $9.39 |
| Sep 11, 2026 | $9.52 | $9.58 | $9.44 | $9.57 | +$0.16 | +1.70% | 771,539 | $9.55 | $9.44 $9.58 |
| Sep 10, 2026 | $9.45 | $9.68 | $9.39 | $9.41 | $-0.16 | -1.67% | 1,402,094 | $9.45 | $9.39 $9.68 |
| Sep 9, 2026 | $9.60 | $9.66 | $9.48 | $9.57 | +$0.06 | +0.63% | 1,140,694 | $9.55 | $9.48 $9.66 |
| Sep 8, 2026 | $9.60 | $9.68 | $9.49 | $9.51 | $-0.17 | -1.76% | 936,659 | $9.55 | $9.49 $9.68 |
| Sep 4, 2026 | $9.62 | $9.83 | $9.55 | $9.68 | $-0.01 | -0.10% | 858,819 | $9.72 | $9.55 $9.83 |
| Sep 3, 2026 | $9.79 | $9.82 | $9.65 | $9.69 | $-0.01 | -0.10% | 1,241,760 | $9.73 | $9.65 $9.82 |
| Sep 2, 2026 | $9.63 | $9.81 | $9.51 | $9.70 | +$0.16 | +1.68% | 1,731,335 | $9.68 | $9.51 $9.81 |
| Sep 1, 2026 | $9.51 | $9.62 | $9.45 | $9.54 | $-0.03 | -0.31% | 1,628,559 | $9.53 | $9.45 $9.62 |
| Aug 31, 2026 | $9.52 | $9.66 | $9.49 | $9.57 | +$0.03 | +0.31% | 991,665 | $9.58 | $9.49 $9.66 |
| Aug 28, 2026 | $9.75 | $9.83 | $9.54 | $9.54 | $-0.17 | -1.75% | 1,226,989 | $9.60 | $9.54 $9.83 |
| Aug 27, 2026 | $9.78 | $9.85 | $9.70 | $9.71 | $-0.17 | -1.72% | 913,469 | $9.74 | $9.70 $9.85 |
| Aug 26, 2026 | $9.86 | $10.00 | $9.77 | $9.88 | $-0.02 | -0.20% | 1,470,546 | $9.90 | $9.77 $10.00 |