|
Closing price on 5/30/2025
|
|
| Open |
84.00 |
| High |
84.00 |
| Low |
84.00 |
| Volume |
0 |
| Split-adjusted Price |
84.00 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
0
|
|
|
5/29/2025
|
+4.70 / +5.93%
|
84.70
|
84.70
|
82.60
|
84.00
|
83.71
|
84.00
|
2,348,100
|
|
|
5/28/2025
|
-1.00 / -1.25%
|
80.80
|
80.90
|
78.90
|
79.30
|
79.72
|
79.30
|
773,000
|
|
|
5/27/2025
|
-0.20 / -0.25%
|
81.00
|
81.00
|
80.00
|
80.30
|
80.43
|
80.30
|
538,400
|
|
|
5/26/2025
|
+1.50 / +1.90%
|
80.00
|
80.50
|
78.00
|
80.50
|
78.97
|
80.50
|
744,800
|
|
|
5/23/2025
|
+0.10 / +0.13%
|
79.00
|
80.00
|
78.00
|
79.00
|
78.66
|
79.00
|
660,300
|
|
|
5/22/2025
|
-1.80 / -2.23%
|
80.00
|
80.50
|
78.50
|
78.90
|
78.99
|
78.90
|
1,049,600
|
|
|
5/21/2025
|
-1.60 / -1.94%
|
82.60
|
82.60
|
80.10
|
80.70
|
80.94
|
80.70
|
881,100
|
|
|
5/20/2025
|
+0.70 / +0.86%
|
81.90
|
82.60
|
81.00
|
82.30
|
82.00
|
82.30
|
1,117,200
|
|
|
5/19/2025
|
+0.60 / +0.74%
|
80.90
|
83.10
|
79.90
|
81.60
|
82.18
|
81.60
|
959,400
|
|
|
5/16/2025
|
-3.40 / -4.03%
|
84.00
|
84.30
|
81.00
|
81.00
|
81.72
|
81.00
|
1,435,100
|
|
|
5/15/2025
|
-1.60 / -1.86%
|
87.00
|
87.00
|
84.00
|
84.40
|
85.00
|
84.40
|
1,447,700
|
|
|
5/14/2025
|
+3.80 / +4.62%
|
82.20
|
86.40
|
82.10
|
86.00
|
83.87
|
86.00
|
2,860,500
|
|
|
5/13/2025
|
+3.60 / +4.58%
|
79.50
|
84.10
|
79.50
|
82.20
|
82.10
|
82.20
|
4,080,600
|
|
|
5/12/2025
|
+2.20 / +2.88%
|
77.00
|
78.60
|
76.00
|
78.60
|
77.44
|
78.60
|
1,664,302
|
|
|
5/9/2025
|
+2.40 / +3.24%
|
74.20
|
76.50
|
74.20
|
76.40
|
75.83
|
76.40
|
2,650,400
|
|
|
5/8/2025
|
+1.20 / +1.65%
|
72.00
|
74.40
|
72.00
|
74.00
|
73.31
|
74.00
|
1,762,400
|
|
|
5/7/2025
|
-0.80 / -1.09%
|
73.20
|
73.30
|
72.30
|
72.80
|
72.70
|
72.80
|
1,248,300
|
|
|
5/6/2025
|
+2.80 / +3.95%
|
70.90
|
73.60
|
70.90
|
73.60
|
72.37
|
73.60
|
1,921,600
|
|
|
5/5/2025
|
-0.30 / -0.42%
|
71.60
|
72.20
|
70.30
|
70.80
|
71.08
|
70.80
|
809,800
|
|
|
4/29/2025
|
+0.30 / +0.42%
|
70.50
|
71.10
|
70.40
|
71.10
|
70.91
|
71.10
|
626,100
|
|
|
4/28/2025
|
+0.70 / +1.00%
|
70.10
|
71.00
|
70.00
|
70.80
|
70.43
|
70.80
|
864,400
|
|
|
4/25/2025
|
-0.90 / -1.27%
|
71.40
|
71.40
|
69.60
|
70.10
|
70.25
|
70.10
|
1,507,400
|
|
|
4/24/2025
|
+2.20 / +3.20%
|
69.00
|
71.40
|
69.00
|
71.00
|
70.57
|
71.00
|
1,223,100
|
|
|
4/23/2025
|
+1.70 / +2.53%
|
69.00
|
69.70
|
68.00
|
68.80
|
68.82
|
68.80
|
1,320,500
|
|
|
4/22/2025
|
-2.40 / -3.45%
|
69.50
|
69.60
|
64.70
|
67.10
|
66.43
|
67.10
|
2,455,900
|
|
|
4/21/2025
|
-3.00 / -4.14%
|
72.50
|
73.50
|
69.50
|
69.50
|
70.64
|
69.50
|
1,128,000
|
|
|
4/18/2025
|
+2.70 / +3.87%
|
70.50
|
72.90
|
70.30
|
72.50
|
71.91
|
72.50
|
1,095,000
|
|
|
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
|
|
|
|