|
|
Closing price on 3/9/2026
|
|
| Open |
106.70 |
| High |
108.90 |
| Low |
106.50 |
| Volume |
2,140,100 |
| Split-adjusted Price |
106.50 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|