PEDEVCO Corp. (PED) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +0.8%
- 3M
- +14.6%
- YTD
- +22.6%
- 1Y
- +14.1%
- 3Y
- -12.2%
- 5Y
- -13.2%
Loading 10-year price history...
PED Historical Performance
PED Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +536.0%
- 2004 annual price return
- -52.6%
- 2005 annual price return
- -90.6%
- 2006 annual price return
- +279.7%
- 2007 annual price return
- +44.1%
- 2008 annual price return
- -67.7%
- 2009 annual price return
- -86.9%
- 2010 annual price return
- -79.4%
- 2011 annual price return
- -85.7%
- 2012 annual price return
- +10882.1%
- 2013 annual price return
- -66.8%
- 2014 annual price return
- -79.7%
- 2015 annual price return
- -38.3%
- 2016 annual price return
- -49.1%
- 2017 annual price return
- -70.6%
- 2018 annual price return
- +136.0%
- 2019 annual price return
- +90.6%
- 2020 annual price return
- -9.6%
- 2021 annual price return
- -21.5%
- 2022 annual price return
- -2.7%
- 2023 annual price return
- -28.7%
- 2024 annual price return
- -0.3%
- 2025 annual price return
- -29.0%
- 2026 annual price return
- -3.0%
PED Stock Price Trajectory (2003–2026)
As of September 25, 2026, PEDEVCO Corp. (PED) trades at $13.67, representing a +14.1% return over the past year. The stock has delivered a -50.8% total return over five years (-13.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10,382.40 on July 17, 2007. From this peak, PED has corrected -99.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TPVG (-18.8% 1Y), CIVI (-17.8% 1Y), and REI (+25.0% 1Y), PED has underperformed the peer group average. Compare PED vs TPVG →
PED Historical Price Data · from 2003
Rows 1–50 of 5,887| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 13.45 | 13.95 | 13.33 | 13.67 | 14K | +3.09% |
| 2026-09-23 | 13.09 | 13.42 | 13.01 | 13.26 | 23K | -1.27% |
| 2026-09-22 | 13.06 | 13.43 | 12.96 | 13.43 | 28K | +1.74% |
| 2026-09-21 | 12.87 | 13.20 | 12.86 | 13.20 | 31K | -2.11% |
| 2026-09-18 | 14.26 | 14.52 | 13.01 | 13.48 | 28K | -7.19% |
| 2026-09-17 | 14.88 | 14.88 | 13.29 | 14.53 | 110K | -6.20% |
| 2026-09-16 | 15.98 | 16.76 | 15.00 | 15.49 | 31K | -5.32% |
| 2026-09-15 | 16.09 | 16.72 | 15.65 | 16.36 | 18K | +4.54% |
| 2026-09-14 | 14.95 | 17.96 | 14.93 | 15.65 | 173K | +5.46% |
| 2026-09-11 | 14.74 | 14.84 | 14.31 | 14.84 | 18K | +2.49% |
| 2026-09-10 | 14.83 | 14.96 | 14.48 | 14.48 | 6K | -1.16% |
| 2026-09-09 | 14.82 | 15.45 | 14.65 | 14.65 | 27K | 0.00% |
| 2026-09-08 | 14.74 | 14.91 | 14.33 | 14.65 | 70K | +2.16% |
| 2026-09-04 | 14.23 | 14.34 | 13.70 | 14.34 | 11K | -0.42% |
| 2026-09-03 | 14.02 | 14.40 | 14.02 | 14.40 | 7K | +0.49% |
| 2026-09-02 | 14.21 | 14.33 | 13.77 | 14.33 | 9K | +1.85% |
| 2026-09-01 | 13.50 | 14.23 | 13.02 | 14.07 | 10K | +1.44% |
| 2026-08-31 | 13.49 | 13.88 | 13.31 | 13.87 | 15K | +4.44% |
| 2026-08-28 | 13.26 | 13.29 | 13.13 | 13.28 | 9K | -0.82% |
| 2026-08-27 | 13.20 | 13.39 | 13.14 | 13.39 | 10K | +2.29% |
| 2026-08-26 | 13.02 | 13.52 | 12.82 | 13.09 | 12K | -0.15% |
| 2026-08-25 | 13.56 | 13.69 | 13.11 | 13.11 | 19K | -3.32% |
| 2026-08-24 | 13.81 | 13.90 | 13.38 | 13.56 | 13K | -1.81% |
| 2026-08-21 | 13.12 | 13.81 | 13.12 | 13.81 | 22K | +5.99% |
| 2026-08-20 | 13.29 | 13.35 | 12.82 | 13.03 | 29K | -1.51% |
| 2026-08-19 | 12.62 | 13.28 | 12.25 | 13.23 | 39K | +9.16% |
| 2026-08-18 | 12.81 | 12.92 | 12.12 | 12.12 | 21K | -3.27% |
| 2026-08-17 | 12.60 | 13.07 | 12.46 | 12.53 | 27K | +0.24% |
| 2026-08-14 | 12.70 | 13.26 | 12.49 | 12.50 | 25K | +3.73% |
| 2026-08-13 | 11.25 | 12.49 | 11.25 | 12.05 | 23K | +7.11% |
| 2026-08-12 | 11.40 | 11.68 | 11.22 | 11.25 | 16K | -1.23% |
| 2026-08-11 | 11.20 | 11.65 | 10.89 | 11.39 | 31K | +2.06% |
| 2026-08-10 | 10.85 | 11.35 | 10.85 | 11.16 | 43K | +5.18% |
| 2026-08-07 | 10.40 | 11.28 | 10.40 | 10.61 | 26K | -1.03% |
| 2026-08-06 | 10.27 | 10.82 | 10.22 | 10.72 | 18K | +7.09% |
| 2026-08-05 | 10.50 | 10.66 | 10.01 | 10.01 | 17K | -3.38% |
| 2026-08-04 | 10.40 | 10.75 | 10.30 | 10.36 | 14K | -0.77% |
| 2026-08-03 | 10.68 | 10.76 | 10.44 | 10.44 | 10K | -3.42% |
| 2026-07-31 | 10.47 | 10.81 | 10.30 | 10.81 | 16K | +4.34% |
| 2026-07-30 | 10.81 | 11.03 | 10.35 | 10.36 | 31K | -4.25% |
| 2026-07-29 | 12.11 | 12.11 | 10.70 | 10.82 | 56K | -2.96% |
| 2026-07-28 | 11.54 | 12.09 | 10.84 | 11.15 | 76K | -3.04% |
| 2026-07-27 | 11.66 | 12.31 | 11.50 | 11.50 | 22K | -3.77% |
| 2026-07-24 | 12.26 | 12.35 | 11.95 | 11.95 | 12K | -2.92% |
| 2026-07-23 | 12.48 | 12.50 | 12.12 | 12.31 | 19K | +1.82% |
| 2026-07-22 | 12.38 | 12.50 | 12.06 | 12.09 | 11K | -0.08% |
| 2026-07-21 | 11.81 | 12.18 | 11.81 | 12.10 | 17K | +2.46% |
| 2026-07-20 | 12.00 | 12.03 | 11.50 | 11.81 | 16K | -2.64% |
| 2026-07-17 | 12.23 | 12.70 | 11.85 | 12.13 | 19K | +1.08% |
| 2026-07-16 | 12.49 | 12.58 | 11.97 | 12.00 | 15K | -1.72% |
PED Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PED — Frequently Asked Questions
Quick answers to the most common questions about buying PED stock.
How has PED stock performed recently?
PED returned +14.1% over the past year, beating its 5-year annualized CAGR of -13.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PED's all-time high price?
PEDEVCO Corp. reached $10382.40 on 2007-07-17. The 52-week high is $18.89. Current 1-year return of +14.1% places the stock closer to historical peaks.
Where can I download PED historical price data?
This page provides PED daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.