Skip to main content
PED logo

PEDEVCO Corp.

PEDNYSEAMERICANEnergyOil & Gas Exploration & Production

$15.53Today:- (-)1Y +2278.50%

As of Oct 26, 2026 close

Market cap
$206.55M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.43$18.89
Volume (live)
-
Avg. volume (3M)
27.16K

PEDEVCO (PED) Historical Stock Prices

Analyze PEDEVCO (PED) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PEDEVCO (PED) Interactive Price Chart

Interactive historical price chart showing PEDEVCO stock price movements and trends across multiple time periods.

Loading chart...

PED Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PED historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202615.0015.5314.9915.5315.5318.39K
Oct 23, 202614.0214.9314.0214.9314.9315.20K
Oct 22, 202614.6714.7814.4414.7814.7812.19K
Oct 21, 202614.2714.7514.2314.6714.678.35K
Oct 20, 202614.4014.6714.0414.2414.2419.07K
Oct 19, 202613.6514.6513.6514.6514.6524.04K
Oct 16, 202613.3813.9013.2013.6913.6935.76K
Oct 15, 202613.0413.4812.8913.4813.487.62K
Oct 14, 202613.2413.2412.7712.8112.8114.82K
Oct 13, 202613.3413.5012.9313.2513.2547.89K
Oct 12, 202613.4813.4813.0313.2413.249.83K
Oct 9, 202613.1213.8213.1213.4713.478.63K
Oct 8, 202612.8013.5512.8012.8812.88159.74K
Oct 7, 202612.5613.1012.5612.8612.869.88K
Oct 6, 202612.9713.3612.9313.2413.246.14K
Oct 5, 202612.8213.4012.8212.9312.937.50K
Oct 2, 202612.9813.3112.8112.8112.8110.39K
Oct 1, 202612.6913.3512.6913.1213.1214.68K
Sep 30, 202613.1313.1412.7313.0213.027.74K
Sep 29, 202612.8713.1212.7012.9812.9820.49K
Sep 28, 202613.4913.4912.7013.1013.1017.45K
Sep 25, 202613.0813.4413.0713.1113.1112.33K
Sep 24, 202613.4513.9513.3313.6713.6714.13K
Sep 23, 202613.3213.4513.0113.2613.2623.08K
Sep 22, 202613.4013.4312.9613.4313.4327.96K
Sep 21, 202612.9613.3812.5913.3813.3843.01K
Sep 18, 202614.2614.5212.9612.9612.9660.22K
Sep 17, 202615.2715.4413.0614.5314.53109.55K
Sep 16, 202616.5816.7614.9915.4915.4931.13K
Sep 15, 202615.6516.7215.6516.3616.3617.67K
Sep 14, 202614.9518.0014.3815.6515.65173.33K
Sep 11, 202614.5514.8414.2114.8414.8418.26K
Sep 10, 202614.7514.9614.4814.4814.485.81K
Sep 9, 202614.9115.4514.6514.6514.6527.41K
Sep 8, 202614.5914.9214.3314.6514.6569.50K
Sep 4, 202613.7014.3413.7014.3414.3410.61K
Sep 3, 202614.3914.4014.0214.4014.406.82K
Sep 2, 202613.9014.3313.7714.3314.339.05K
Sep 1, 202613.8514.2313.0213.7713.7711.14K
Aug 31, 202613.2813.8813.2813.6113.6115.48K
Aug 28, 202613.2113.5013.1313.2813.289.31K
Aug 27, 202613.0913.3913.0113.3913.399.85K
Aug 26, 202612.8213.5212.8213.0913.0911.85K
Aug 25, 202613.5613.7213.1113.1113.1119.27K
Aug 24, 202613.8113.9013.3813.5613.5612.79K
Aug 21, 202613.1213.8113.1213.8113.8121.75K
Aug 20, 202613.2913.3512.8113.0313.0328.72K
Aug 19, 202612.6213.2812.2513.2313.2338.67K
Aug 18, 202612.8112.9212.1212.1212.1220.67K
Aug 17, 202612.6013.0712.4612.5312.5327.09K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.