|
|
Closing price on 2/13/2026
|
|
| Open |
117.00 |
| High |
120.00 |
| Low |
115.40 |
| Volume |
1,827,500 |
| Split-adjusted Price |
120.00 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+1.50 / +1.27%
|
117.00
|
120.00
|
115.40
|
120.00
|
117.84
|
120.00
|
1,827,500
|
|
|
2/12/2026
|
+2.60 / +2.24%
|
115.90
|
119.90
|
113.00
|
118.50
|
117.74
|
118.50
|
2,014,400
|
|
|
2/11/2026
|
+3.00 / +2.66%
|
111.10
|
115.90
|
111.00
|
115.90
|
112.66
|
115.90
|
2,808,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
113.00
|
114.40
|
105.00
|
112.90
|
113.01
|
112.90
|
2,252,400
|
|
|
2/9/2026
|
+4.00 / +3.67%
|
110.50
|
113.80
|
110.00
|
112.90
|
112.10
|
112.90
|
2,330,000
|
|
|
2/6/2026
|
-7.30 / -6.28%
|
113.00
|
113.00
|
108.10
|
108.90
|
109.46
|
108.90
|
5,064,600
|
|
|
2/5/2026
|
-3.50 / -2.92%
|
119.90
|
120.00
|
114.40
|
116.20
|
116.01
|
116.20
|
2,998,200
|
|
|
2/4/2026
|
-0.30 / -0.25%
|
120.70
|
121.00
|
119.00
|
119.70
|
120.07
|
119.70
|
2,925,600
|
|
|
2/3/2026
|
+1.80 / +1.52%
|
116.20
|
120.00
|
113.50
|
120.00
|
117.42
|
120.00
|
7,813,100
|
|
|
2/2/2026
|
-8.80 / -6.93%
|
123.30
|
123.60
|
118.20
|
118.20
|
119.01
|
118.20
|
3,390,500
|
|
|
1/30/2026
|
+0.50 / +0.40%
|
124.80
|
127.00
|
121.50
|
127.00
|
124.90
|
127.00
|
3,843,809
|
|
|
1/29/2026
|
+8.00 / +6.75%
|
119.90
|
126.50
|
119.00
|
126.50
|
123.38
|
126.50
|
6,691,500
|
|
|
1/28/2026
|
+2.50 / +2.16%
|
116.90
|
121.10
|
114.00
|
118.50
|
118.28
|
118.50
|
2,418,400
|
|
|
1/27/2026
|
-0.80 / -0.68%
|
116.80
|
117.40
|
115.40
|
116.00
|
116.52
|
116.00
|
1,344,600
|
|
|
1/26/2026
|
+4.40 / +3.91%
|
113.80
|
117.80
|
112.80
|
116.80
|
115.49
|
116.80
|
3,834,400
|
|
|
1/23/2026
|
+2.00 / +1.81%
|
110.00
|
115.00
|
108.90
|
112.40
|
112.05
|
112.40
|
2,406,500
|
|
|
1/22/2026
|
+0.50 / +0.45%
|
110.20
|
111.90
|
107.70
|
110.40
|
109.50
|
110.40
|
1,620,200
|
|
|
1/21/2026
|
-2.00 / -1.79%
|
109.70
|
112.80
|
108.50
|
109.90
|
109.99
|
109.90
|
2,213,000
|
|
|
1/20/2026
|
-2.30 / -2.01%
|
112.90
|
114.00
|
110.70
|
111.90
|
111.77
|
111.90
|
2,224,204
|
|
|
1/19/2026
|
+6.50 / +6.04%
|
107.70
|
115.00
|
107.00
|
114.20
|
111.00
|
114.20
|
2,948,700
|
|
|
1/16/2026
|
+6.20 / +6.11%
|
101.50
|
108.60
|
101.50
|
107.70
|
107.59
|
107.70
|
5,133,800
|
|
|
1/15/2026
|
0.00 / 0.00%
|
100.10
|
102.00
|
99.50
|
101.50
|
100.63
|
101.50
|
753,400
|
|
|
1/14/2026
|
-1.40 / -1.36%
|
101.10
|
103.00
|
100.50
|
101.50
|
101.58
|
101.50
|
565,000
|
|
|
1/13/2026
|
-0.30 / -0.29%
|
100.50
|
103.50
|
100.40
|
102.90
|
102.18
|
102.90
|
928,900
|
|
|
1/12/2026
|
+0.20 / +0.19%
|
104.00
|
104.00
|
99.20
|
103.20
|
101.02
|
103.20
|
1,194,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
103.20
|
104.20
|
102.00
|
103.00
|
102.94
|
103.00
|
767,400
|
|
|
1/8/2026
|
+1.40 / +1.36%
|
102.60
|
104.00
|
102.00
|
104.00
|
103.18
|
103.00
|
1,117,766
|
|
|
1/7/2026
|
+3.90 / +3.95%
|
98.70
|
103.00
|
98.40
|
102.60
|
101.27
|
101.61
|
1,263,000
|
|
|
1/6/2026
|
+0.20 / +0.20%
|
98.00
|
99.00
|
97.40
|
98.70
|
98.16
|
97.75
|
783,900
|
|
|
1/5/2026
|
+1.50 / +1.55%
|
97.70
|
98.50
|
96.50
|
98.50
|
97.61
|
97.55
|
649,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|