|
|
Closing price on 4/17/2025
|
|
| Open |
68.10 |
| High |
70.00 |
| Low |
67.70 |
| Volume |
1,645,500 |
| Split-adjusted Price |
69.80 |
There is no data on 4/18/2025. Display data on 4/17/2025 instead.
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+1.20 / +1.75%
|
68.10
|
70.00
|
67.70
|
69.80
|
68.58
|
69.80
|
1,645,500
|
|
|
4/16/2025
|
-2.90 / -4.06%
|
71.20
|
71.20
|
68.20
|
68.60
|
69.44
|
68.60
|
1,884,700
|
|
|
4/15/2025
|
-2.20 / -2.99%
|
73.30
|
73.40
|
70.00
|
71.50
|
71.28
|
71.50
|
1,937,800
|
|
|
4/14/2025
|
+2.00 / +2.79%
|
73.90
|
75.80
|
73.00
|
73.70
|
73.85
|
73.70
|
1,873,800
|
|
|
4/11/2025
|
+4.60 / +6.86%
|
71.70
|
71.70
|
71.30
|
71.70
|
71.67
|
71.70
|
3,658,800
|
|
|
4/10/2025
|
+4.30 / +6.85%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
205,500
|
|
|
4/9/2025
|
-4.70 / -6.96%
|
62.80
|
66.60
|
62.80
|
62.80
|
63.01
|
62.80
|
3,836,100
|
|
|
4/8/2025
|
-5.00 / -6.90%
|
69.50
|
71.20
|
67.50
|
67.50
|
67.99
|
67.50
|
1,872,500
|
|
|
4/4/2025
|
-4.30 / -5.60%
|
71.50
|
73.00
|
71.50
|
72.50
|
71.65
|
72.50
|
4,119,900
|
|
|
4/3/2025
|
-5.70 / -6.91%
|
80.00
|
81.10
|
76.80
|
76.80
|
77.83
|
76.80
|
2,631,900
|
|
|
4/2/2025
|
-0.90 / -1.08%
|
83.50
|
84.30
|
82.50
|
82.50
|
83.53
|
82.50
|
727,000
|
|
|
4/1/2025
|
+0.10 / +0.12%
|
83.30
|
83.70
|
82.60
|
83.40
|
83.25
|
83.40
|
763,836
|
|
|
3/31/2025
|
+1.30 / +1.59%
|
82.00
|
83.30
|
82.00
|
83.30
|
82.68
|
83.30
|
1,075,500
|
|
|
3/28/2025
|
-2.90 / -3.42%
|
84.90
|
85.00
|
82.00
|
82.00
|
82.81
|
82.00
|
3,288,200
|
|
|
3/27/2025
|
-1.70 / -1.96%
|
86.60
|
86.80
|
84.90
|
84.90
|
85.47
|
84.90
|
1,342,400
|
|
|
3/26/2025
|
-1.20 / -1.37%
|
87.80
|
88.30
|
86.60
|
86.60
|
87.05
|
86.60
|
558,299
|
|
|
3/25/2025
|
-0.70 / -0.79%
|
88.50
|
88.60
|
87.00
|
87.80
|
87.50
|
87.80
|
764,500
|
|
|
3/24/2025
|
-1.10 / -1.23%
|
89.90
|
89.90
|
88.30
|
88.50
|
88.65
|
88.50
|
363,100
|
|
|
3/21/2025
|
-0.20 / -0.22%
|
89.80
|
89.80
|
88.80
|
89.60
|
89.44
|
89.60
|
252,700
|
|
|
3/20/2025
|
+1.60 / +1.81%
|
89.60
|
90.30
|
88.50
|
89.80
|
89.69
|
89.80
|
863,300
|
|
|
3/19/2025
|
0.00 / 0.00%
|
88.70
|
89.80
|
88.10
|
88.20
|
88.80
|
88.20
|
826,000
|
|
|
3/18/2025
|
+0.30 / +0.34%
|
87.90
|
89.00
|
87.90
|
88.20
|
88.46
|
88.20
|
1,233,001
|
|
|
3/17/2025
|
+0.50 / +0.57%
|
87.90
|
88.40
|
85.90
|
87.90
|
86.99
|
87.90
|
1,136,900
|
|
|
3/14/2025
|
-2.60 / -2.89%
|
90.10
|
91.00
|
87.00
|
87.40
|
88.28
|
87.40
|
1,811,300
|
|
|
3/13/2025
|
-1.00 / -1.10%
|
91.70
|
91.80
|
90.00
|
90.00
|
90.72
|
90.00
|
1,102,700
|
|
|
3/12/2025
|
-2.40 / -2.57%
|
93.40
|
93.40
|
91.00
|
91.00
|
91.97
|
91.00
|
1,376,600
|
|
|
3/11/2025
|
+0.10 / +0.11%
|
93.40
|
93.40
|
92.80
|
93.40
|
93.13
|
93.40
|
687,800
|
|
|
3/10/2025
|
-0.60 / -0.64%
|
93.90
|
93.90
|
93.30
|
93.30
|
93.43
|
93.30
|
318,800
|
|
|
3/7/2025
|
+0.20 / +0.21%
|
93.50
|
94.20
|
93.10
|
93.90
|
93.56
|
93.90
|
720,400
|
|
|
3/6/2025
|
+0.70 / +0.75%
|
94.60
|
94.60
|
93.50
|
93.70
|
94.05
|
93.70
|
480,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|