|
|
Closing price on 5/8/2026
|
|
| Open |
69.10 |
| High |
70.10 |
| Low |
69.10 |
| Volume |
986,700 |
| Split-adjusted Price |
70.10 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+1.00 / +1.45%
|
69.10
|
70.10
|
69.10
|
70.10
|
69.62
|
70.10
|
986,700
|
|
|
5/7/2026
|
+1.10 / +1.62%
|
68.20
|
70.00
|
68.10
|
69.10
|
69.25
|
69.10
|
1,209,000
|
|
|
5/6/2026
|
+0.60 / +0.89%
|
68.10
|
68.10
|
67.20
|
68.00
|
67.55
|
68.00
|
1,205,200
|
|
|
5/5/2026
|
-0.90 / -1.32%
|
68.30
|
68.30
|
67.20
|
67.40
|
67.70
|
67.40
|
1,150,100
|
|
|
5/4/2026
|
+1.00 / +1.49%
|
67.60
|
68.90
|
67.60
|
68.30
|
68.11
|
68.30
|
1,225,800
|
|
|
4/29/2026
|
+0.30 / +0.45%
|
67.50
|
69.00
|
67.00
|
67.30
|
67.46
|
67.30
|
2,045,300
|
|
|
4/28/2026
|
-3.00 / -4.29%
|
70.10
|
70.10
|
66.90
|
67.00
|
67.73
|
67.00
|
1,616,500
|
|
|
4/24/2026
|
-1.70 / -2.37%
|
71.90
|
72.40
|
69.00
|
70.00
|
69.88
|
70.00
|
1,338,800
|
|
|
4/23/2026
|
-1.60 / -2.18%
|
75.10
|
76.60
|
71.10
|
71.70
|
72.82
|
71.70
|
1,660,400
|
|
|
4/22/2026
|
-1.90 / -1.70%
|
114.00
|
114.00
|
109.00
|
110.00
|
111.30
|
73.33
|
4,922,582
|
|
|
4/21/2026
|
-3.10 / -2.70%
|
115.40
|
115.60
|
111.40
|
111.90
|
112.94
|
74.60
|
1,451,600
|
|
|
4/20/2026
|
+4.00 / +3.60%
|
111.50
|
115.00
|
111.50
|
115.00
|
113.22
|
76.67
|
2,416,600
|
|
|
4/17/2026
|
+2.10 / +1.93%
|
108.90
|
112.50
|
108.30
|
111.00
|
110.95
|
74.00
|
1,411,900
|
|
|
4/16/2026
|
-0.30 / -0.27%
|
109.30
|
110.00
|
107.20
|
108.90
|
108.37
|
72.60
|
562,323
|
|
|
4/15/2026
|
-0.30 / -0.27%
|
110.10
|
112.50
|
109.00
|
109.20
|
110.27
|
72.80
|
551,200
|
|
|
4/14/2026
|
-0.50 / -0.45%
|
108.50
|
110.30
|
108.40
|
109.50
|
109.21
|
73.00
|
577,200
|
|
|
4/13/2026
|
+1.00 / +0.92%
|
109.00
|
111.00
|
108.80
|
110.00
|
109.54
|
73.33
|
723,700
|
|
|
4/10/2026
|
-1.00 / -0.91%
|
109.00
|
109.80
|
108.20
|
109.00
|
108.99
|
72.67
|
577,400
|
|
|
4/9/2026
|
+3.00 / +2.80%
|
107.00
|
110.00
|
106.70
|
110.00
|
107.90
|
73.33
|
1,278,500
|
|
|
4/8/2026
|
+7.00 / +7.00%
|
103.50
|
107.00
|
102.70
|
107.00
|
105.38
|
71.33
|
1,417,300
|
|
|
4/7/2026
|
-4.60 / -4.40%
|
104.60
|
105.10
|
100.00
|
100.00
|
102.19
|
66.67
|
1,434,500
|
|
|
4/6/2026
|
-4.20 / -3.86%
|
106.80
|
107.70
|
104.60
|
104.60
|
105.55
|
69.73
|
705,500
|
|
|
4/3/2026
|
-0.10 / -0.09%
|
107.40
|
108.80
|
106.80
|
108.80
|
108.20
|
72.53
|
1,070,700
|
|
|
4/2/2026
|
-0.40 / -0.37%
|
106.50
|
108.90
|
106.20
|
108.90
|
107.14
|
72.60
|
937,100
|
|
|
4/1/2026
|
+1.30 / +1.20%
|
109.10
|
109.70
|
107.90
|
109.30
|
108.82
|
72.87
|
813,000
|
|
|
3/31/2026
|
0.00 / 0.00%
|
108.00
|
110.00
|
107.10
|
108.00
|
108.49
|
72.00
|
1,582,200
|
|
|
3/30/2026
|
-1.90 / -1.73%
|
105.20
|
108.00
|
105.10
|
108.00
|
107.17
|
72.00
|
1,397,400
|
|
|
3/27/2026
|
+3.90 / +3.68%
|
102.80
|
109.90
|
100.70
|
109.90
|
104.72
|
73.27
|
2,346,700
|
|
|
3/26/2026
|
-5.00 / -4.50%
|
111.00
|
111.50
|
103.30
|
106.00
|
105.20
|
70.67
|
3,016,800
|
|
|
3/25/2026
|
+2.50 / +2.30%
|
109.50
|
111.00
|
108.30
|
111.00
|
109.53
|
74.00
|
1,812,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|