|
Closing price on 11/11/2026
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
5,991,500 |
| Split-adjusted Price |
14.55 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2026
|
-0.15 / -1.02%
|
14.60
|
15.20
|
14.50
|
14.55
|
14.79
|
14.55
|
5,991,500
|
|
|
11/10/2026
|
+0.50 / +3.52%
|
14.40
|
14.80
|
13.30
|
14.70
|
13.98
|
14.70
|
15,671,700
|
|
|
11/9/2026
|
-0.85 / -5.65%
|
15.30
|
15.35
|
14.20
|
14.20
|
14.55
|
14.20
|
11,759,700
|
|
|
11/6/2026
|
-0.10 / -0.66%
|
14.90
|
15.25
|
14.85
|
15.05
|
15.03
|
15.05
|
5,018,800
|
|
|
11/5/2026
|
+0.40 / +2.71%
|
15.10
|
15.75
|
15.10
|
15.15
|
15.51
|
15.15
|
11,134,200
|
|
|
11/4/2026
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.60
|
14.75
|
14.80
|
14.75
|
10,772,700
|
|
|
11/3/2026
|
-0.85 / -5.45%
|
15.35
|
15.75
|
14.75
|
14.75
|
15.10
|
14.75
|
8,093,600
|
|
|
11/2/2026
|
+0.10 / +0.65%
|
15.40
|
16.00
|
14.90
|
15.60
|
15.48
|
15.60
|
9,059,600
|
|
|
10/30/2026
|
-0.55 / -3.43%
|
16.15
|
16.45
|
15.40
|
15.50
|
15.80
|
15.50
|
9,396,300
|
|
|
10/29/2026
|
-1.10 / -6.41%
|
17.15
|
17.20
|
16.00
|
16.05
|
16.30
|
16.05
|
11,909,200
|
|
|
10/28/2026
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.00
|
17.15
|
17.16
|
17.15
|
4,271,900
|
|
|
10/27/2026
|
-0.40 / -2.29%
|
17.50
|
17.70
|
17.00
|
17.05
|
17.32
|
17.05
|
6,283,300
|
|
|
10/26/2026
|
0.00 / 0.00%
|
17.30
|
17.85
|
17.30
|
17.45
|
17.57
|
17.45
|
5,837,200
|
|
|
10/23/2026
|
-1.15 / -6.18%
|
18.40
|
18.50
|
17.30
|
17.45
|
17.58
|
17.45
|
24,210,400
|
|
|
10/22/2026
|
-0.60 / -3.13%
|
19.15
|
19.15
|
18.60
|
18.60
|
18.79
|
18.60
|
8,301,300
|
|
|
10/21/2026
|
-0.55 / -2.78%
|
20.20
|
20.65
|
19.10
|
19.20
|
19.85
|
19.20
|
16,315,200
|
|
|
10/20/2026
|
+1.25 / +6.76%
|
18.55
|
19.75
|
18.30
|
19.75
|
19.28
|
19.75
|
16,347,703
|
|
|
10/19/2026
|
-0.30 / -1.60%
|
19.00
|
19.25
|
18.35
|
18.50
|
18.62
|
18.50
|
6,287,100
|
|
|
10/16/2026
|
+0.60 / +3.30%
|
18.20
|
19.00
|
18.15
|
18.80
|
18.63
|
18.80
|
6,075,400
|
|
|
10/15/2026
|
-0.45 / -2.41%
|
18.65
|
19.05
|
18.10
|
18.20
|
18.41
|
18.20
|
8,646,300
|
|
|
10/14/2026
|
-0.55 / -2.86%
|
18.95
|
19.25
|
18.50
|
18.65
|
18.80
|
18.65
|
6,764,900
|
|
|
10/13/2026
|
+1.05 / +5.79%
|
17.90
|
19.25
|
17.25
|
19.20
|
18.55
|
19.20
|
13,709,200
|
|
|
10/12/2026
|
-1.35 / -6.92%
|
19.60
|
19.60
|
18.15
|
18.15
|
18.68
|
18.15
|
19,080,300
|
|
|
10/9/2026
|
+1.25 / +6.85%
|
19.50
|
19.50
|
19.05
|
19.50
|
19.48
|
19.50
|
7,146,800
|
|
|
10/8/2026
|
-0.65 / -3.44%
|
19.00
|
19.70
|
17.80
|
18.25
|
18.47
|
18.25
|
21,727,200
|
|
|
10/7/2026
|
-1.25 / -6.20%
|
20.00
|
20.30
|
18.75
|
18.90
|
19.15
|
18.90
|
51,811,602
|
|
|
10/6/2026
|
-1.50 / -6.93%
|
21.60
|
22.35
|
20.15
|
20.15
|
20.57
|
20.15
|
16,274,800
|
|
|
10/5/2026
|
-1.40 / -6.07%
|
23.05
|
23.30
|
21.45
|
21.65
|
22.08
|
21.65
|
12,046,700
|
|
|
10/2/2026
|
-1.70 / -6.87%
|
23.05
|
25.45
|
23.05
|
23.05
|
23.31
|
23.05
|
77,138,500
|
|
|
10/1/2026
|
-1.85 / -6.95%
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
24.75
|
7,075,600
|
|
|
|