|
Closing price on 9/21/2026
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
36.60 |
| Volume |
1,754,300 |
| Split-adjusted Price |
36.90 |
There is no data on 9/22/2026. Display data on 9/21/2026 instead.
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.15 / +0.41%
|
37.00
|
37.00
|
36.60
|
36.90
|
36.80
|
36.90
|
1,754,300
|
|
|
9/18/2026
|
0.00 / 0.00%
|
36.60
|
38.05
|
36.25
|
36.75
|
37.06
|
36.75
|
19,116,600
|
|
|
9/17/2026
|
0.00 / 0.00%
|
36.90
|
36.95
|
36.05
|
36.75
|
36.50
|
36.75
|
2,910,800
|
|
|
9/16/2026
|
-0.45 / -1.21%
|
37.55
|
37.55
|
36.50
|
36.75
|
36.91
|
36.75
|
2,328,600
|
|
|
9/15/2026
|
+1.30 / +3.62%
|
35.55
|
37.55
|
35.55
|
37.20
|
36.95
|
37.20
|
3,457,700
|
|
|
9/14/2026
|
-1.40 / -3.75%
|
37.45
|
37.50
|
35.00
|
35.90
|
36.41
|
35.90
|
6,415,200
|
|
|
9/11/2026
|
-0.90 / -2.36%
|
38.20
|
38.30
|
37.15
|
37.30
|
37.64
|
37.30
|
11,937,600
|
|
|
9/10/2026
|
+0.25 / +0.66%
|
37.85
|
38.50
|
37.80
|
38.20
|
38.21
|
38.20
|
1,639,200
|
|
|
9/9/2026
|
-0.45 / -1.17%
|
38.60
|
38.65
|
37.60
|
37.95
|
37.87
|
37.95
|
4,080,500
|
|
|
9/8/2026
|
0.00 / 0.00%
|
38.30
|
39.75
|
37.30
|
38.40
|
38.46
|
38.40
|
3,568,100
|
|
|
9/7/2026
|
-1.65 / -4.12%
|
39.60
|
39.95
|
38.30
|
38.40
|
38.70
|
38.40
|
4,302,000
|
|
|
9/4/2026
|
+0.25 / +0.63%
|
39.50
|
40.50
|
38.20
|
40.05
|
39.43
|
40.05
|
8,025,100
|
|
|
9/3/2026
|
-2.30 / -5.46%
|
41.50
|
41.60
|
39.80
|
39.80
|
40.29
|
39.80
|
8,105,000
|
|
|
8/28/2026
|
+0.20 / +0.48%
|
42.00
|
42.50
|
41.20
|
42.10
|
41.66
|
42.10
|
3,717,700
|
|
|
8/27/2026
|
-1.20 / -2.78%
|
43.15
|
43.25
|
41.40
|
41.90
|
42.01
|
41.90
|
6,328,700
|
|
|
8/26/2026
|
+0.45 / +1.06%
|
42.75
|
43.45
|
42.30
|
43.10
|
42.82
|
43.10
|
5,908,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
45.55
|
45.55
|
40.80
|
42.65
|
43.40
|
42.65
|
22,661,900
|
|
|
8/24/2026
|
+2.75 / +6.89%
|
42.65
|
42.65
|
42.65
|
42.65
|
42.65
|
42.65
|
1,213,900
|
|
|
8/21/2026
|
+2.60 / +6.97%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
4,138,800
|
|
|
8/20/2026
|
+1.60 / +4.48%
|
36.50
|
37.80
|
36.50
|
37.30
|
37.28
|
37.30
|
5,683,400
|
|
|
8/19/2026
|
+0.65 / +1.85%
|
35.35
|
36.60
|
34.60
|
35.70
|
35.72
|
35.70
|
3,352,700
|
|
|
8/18/2026
|
-1.15 / -3.18%
|
36.20
|
36.25
|
34.85
|
35.05
|
35.32
|
35.05
|
4,749,600
|
|
|
8/17/2026
|
-0.30 / -0.82%
|
36.60
|
37.00
|
35.60
|
36.20
|
36.23
|
36.20
|
2,983,300
|
|
|
8/14/2026
|
+1.20 / +3.40%
|
35.35
|
37.50
|
35.25
|
36.50
|
36.41
|
36.50
|
5,607,400
|
|
|
8/13/2026
|
+0.25 / +0.71%
|
35.60
|
35.75
|
35.15
|
35.30
|
35.40
|
35.30
|
2,472,100
|
|
|
8/12/2026
|
+0.20 / +0.57%
|
35.10
|
35.60
|
34.85
|
35.05
|
35.16
|
35.05
|
2,360,000
|
|
|
8/11/2026
|
-1.10 / -3.06%
|
36.30
|
36.75
|
34.85
|
34.85
|
35.51
|
34.85
|
3,236,000
|
|
|
8/10/2026
|
-0.05 / -0.14%
|
35.40
|
36.40
|
34.55
|
35.95
|
35.58
|
35.95
|
2,745,500
|
|
|
8/7/2026
|
-0.45 / -1.23%
|
36.10
|
37.90
|
35.10
|
36.00
|
36.32
|
36.00
|
3,974,500
|
|
|
8/6/2026
|
-1.45 / -3.83%
|
39.10
|
39.70
|
36.20
|
36.45
|
37.89
|
36.45
|
8,523,700
|
|
|
|