|
Closing price on 3/31/2026
|
|
| Open |
108.00 |
| High |
110.00 |
| Low |
107.10 |
| Volume |
468,300 |
| Split-adjusted Price |
108.70 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2026
|
+0.70 / +0.65%
|
108.00
|
110.00
|
107.10
|
108.70
|
108.38
|
108.70
|
468,300
|
|
|
3/30/2026
|
-1.90 / -1.73%
|
105.20
|
108.00
|
105.10
|
108.00
|
107.17
|
108.00
|
1,397,400
|
|
|
3/27/2026
|
+3.90 / +3.68%
|
102.80
|
109.90
|
100.70
|
109.90
|
104.72
|
109.90
|
2,346,700
|
|
|
3/26/2026
|
-5.00 / -4.50%
|
111.00
|
111.50
|
103.30
|
106.00
|
105.20
|
106.00
|
3,016,800
|
|
|
3/25/2026
|
+2.50 / +2.30%
|
109.50
|
111.00
|
108.30
|
111.00
|
109.53
|
111.00
|
1,812,000
|
|
|
3/24/2026
|
+2.20 / +2.07%
|
107.20
|
108.50
|
106.20
|
108.50
|
107.02
|
108.50
|
1,540,700
|
|
|
3/23/2026
|
-7.90 / -6.92%
|
111.10
|
112.00
|
106.30
|
106.30
|
107.78
|
106.30
|
2,469,400
|
|
|
3/20/2026
|
-0.70 / -0.61%
|
114.90
|
114.90
|
112.60
|
114.20
|
113.07
|
114.20
|
1,626,100
|
|
|
3/19/2026
|
-0.10 / -0.09%
|
113.00
|
115.50
|
112.10
|
114.90
|
114.33
|
114.90
|
895,700
|
|
|
3/18/2026
|
-2.70 / -2.29%
|
117.70
|
117.70
|
113.50
|
115.00
|
115.10
|
115.00
|
978,600
|
|
|
3/17/2026
|
-0.30 / -0.25%
|
118.70
|
119.20
|
115.40
|
117.70
|
117.55
|
117.70
|
913,800
|
|
|
3/16/2026
|
+1.10 / +0.94%
|
115.10
|
118.10
|
114.20
|
118.00
|
116.61
|
118.00
|
932,500
|
|
|
3/13/2026
|
-1.00 / -0.85%
|
115.00
|
117.40
|
114.90
|
116.90
|
116.57
|
116.90
|
1,048,900
|
|
|
3/12/2026
|
-1.10 / -0.92%
|
118.60
|
118.60
|
115.00
|
117.90
|
116.78
|
117.90
|
1,546,000
|
|
|
3/11/2026
|
+5.50 / +4.85%
|
113.30
|
119.50
|
111.50
|
119.00
|
116.86
|
119.00
|
2,117,700
|
|
|
3/10/2026
|
+7.00 / +6.57%
|
113.70
|
113.70
|
108.70
|
113.50
|
111.59
|
113.50
|
1,808,000
|
|
|
3/9/2026
|
-8.00 / -6.99%
|
106.70
|
108.90
|
106.50
|
106.50
|
106.57
|
106.50
|
2,140,100
|
|
|
3/6/2026
|
-1.50 / -1.29%
|
115.00
|
116.00
|
110.60
|
114.50
|
113.17
|
114.50
|
2,642,800
|
|
|
3/5/2026
|
-4.90 / -4.05%
|
119.80
|
119.80
|
113.00
|
116.00
|
116.07
|
116.00
|
2,407,200
|
|
|
3/4/2026
|
-1.10 / -0.90%
|
118.90
|
120.90
|
114.90
|
120.90
|
117.50
|
120.90
|
3,158,200
|
|
|
3/3/2026
|
-2.50 / -2.01%
|
124.50
|
124.90
|
119.50
|
122.00
|
121.76
|
122.00
|
1,980,000
|
|
|
3/2/2026
|
+2.60 / +2.13%
|
121.40
|
126.90
|
120.00
|
124.50
|
124.74
|
124.50
|
4,182,400
|
|
|
2/27/2026
|
+1.90 / +1.58%
|
120.90
|
122.20
|
119.60
|
121.90
|
121.25
|
121.90
|
2,649,400
|
|
|
2/26/2026
|
+0.50 / +0.42%
|
118.80
|
121.90
|
117.00
|
120.00
|
119.12
|
120.00
|
3,223,400
|
|
|
2/25/2026
|
-1.00 / -0.83%
|
121.30
|
121.30
|
112.10
|
119.50
|
117.12
|
119.50
|
3,215,900
|
|
|
2/24/2026
|
+0.30 / +0.25%
|
120.20
|
121.80
|
118.80
|
120.50
|
120.19
|
120.50
|
1,898,300
|
|
|
2/23/2026
|
+0.20 / +0.17%
|
120.30
|
121.90
|
119.30
|
120.20
|
120.28
|
120.20
|
1,234,700
|
|
|
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
|
|
|
|