|
|
Closing price on 8/3/2026
|
|
| Open |
31.20 |
| High |
33.15 |
| Low |
31.20 |
| Volume |
8,193,800 |
| Split-adjusted Price |
33.15 |
There is no data on 8/4/2026. Display data on 8/3/2026 instead.
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+2.15 / +6.94%
|
31.20
|
33.15
|
31.20
|
33.15
|
32.55
|
33.15
|
8,193,800
|
|
|
7/31/2026
|
-1.50 / -4.62%
|
30.35
|
31.25
|
30.25
|
31.00
|
30.42
|
31.00
|
17,777,900
|
|
|
7/30/2026
|
-0.25 / -0.76%
|
32.75
|
33.45
|
31.80
|
32.50
|
32.71
|
32.50
|
8,097,600
|
|
|
7/29/2026
|
+0.10 / +0.31%
|
32.90
|
33.90
|
32.45
|
32.75
|
33.03
|
32.75
|
9,256,500
|
|
|
7/28/2026
|
-0.25 / -0.76%
|
33.10
|
35.20
|
32.65
|
32.65
|
34.14
|
32.65
|
20,903,300
|
|
|
7/27/2026
|
+2.15 / +6.99%
|
30.95
|
32.90
|
30.90
|
32.90
|
32.25
|
32.90
|
10,297,100
|
|
|
7/24/2026
|
-2.30 / -6.96%
|
30.75
|
32.05
|
30.75
|
30.75
|
30.76
|
30.75
|
41,561,645
|
|
|
7/23/2026
|
-2.45 / -6.90%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
1,057,100
|
|
|
7/22/2026
|
-2.65 / -6.95%
|
35.50
|
36.95
|
35.50
|
35.50
|
35.53
|
35.50
|
7,761,200
|
|
|
7/21/2026
|
-2.85 / -6.95%
|
40.90
|
41.50
|
38.15
|
38.15
|
39.56
|
38.15
|
11,865,900
|
|
|
7/20/2026
|
-2.00 / -4.65%
|
43.35
|
43.35
|
40.60
|
41.00
|
41.60
|
41.00
|
5,780,000
|
|
|
7/17/2026
|
+2.10 / +5.13%
|
41.50
|
43.00
|
40.50
|
43.00
|
41.33
|
43.00
|
7,534,500
|
|
|
7/16/2026
|
-2.75 / -6.30%
|
41.70
|
42.75
|
40.60
|
40.90
|
40.98
|
40.90
|
14,803,700
|
|
|
7/15/2026
|
-3.25 / -6.93%
|
46.80
|
46.80
|
43.65
|
43.65
|
44.13
|
43.65
|
8,168,200
|
|
|
7/14/2026
|
+3.05 / +6.96%
|
43.90
|
46.90
|
43.80
|
46.90
|
45.54
|
46.90
|
5,650,000
|
|
|
7/13/2026
|
-2.75 / -5.90%
|
45.90
|
46.50
|
43.75
|
43.85
|
44.83
|
43.85
|
10,701,400
|
|
|
7/10/2026
|
-3.40 / -6.80%
|
49.70
|
49.80
|
46.50
|
46.60
|
47.39
|
46.60
|
10,979,537
|
|
|
7/9/2026
|
-2.00 / -3.85%
|
52.00
|
54.00
|
50.00
|
50.00
|
51.70
|
50.00
|
4,764,300
|
|
|
7/8/2026
|
+1.20 / +2.36%
|
47.25
|
52.00
|
47.25
|
52.00
|
48.58
|
52.00
|
26,514,552
|
|
|
7/7/2026
|
-3.80 / -6.96%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
1,071,299
|
|
|
7/6/2026
|
-4.10 / -6.98%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
635,300
|
|
|
7/3/2026
|
-4.40 / -6.97%
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
58.70
|
1,441,100
|
|
|
7/2/2026
|
+0.40 / +0.64%
|
63.00
|
64.80
|
62.80
|
63.10
|
63.82
|
63.10
|
2,475,200
|
|
|
7/1/2026
|
-0.30 / -0.48%
|
62.50
|
63.40
|
62.50
|
62.70
|
62.86
|
62.70
|
650,500
|
|
|
6/30/2026
|
-0.20 / -0.32%
|
63.10
|
63.20
|
62.30
|
63.00
|
62.69
|
63.00
|
781,300
|
|
|
6/29/2026
|
-0.30 / -0.47%
|
63.50
|
63.60
|
62.70
|
63.20
|
63.10
|
63.20
|
636,200
|
|
|
6/26/2026
|
-0.60 / -0.94%
|
63.60
|
63.80
|
62.70
|
63.50
|
63.11
|
63.50
|
590,000
|
|
|
6/25/2026
|
-1.40 / -2.14%
|
65.00
|
65.00
|
63.80
|
64.10
|
64.26
|
64.10
|
1,054,500
|
|
|
6/24/2026
|
+0.30 / +0.46%
|
64.80
|
66.00
|
64.40
|
65.50
|
65.22
|
65.50
|
724,500
|
|
|
6/23/2026
|
-0.80 / -1.21%
|
66.40
|
66.40
|
64.90
|
65.20
|
65.20
|
65.20
|
659,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|