|
|
Closing price on 1/26/2026
|
|
| Open |
113.80 |
| High |
117.80 |
| Low |
112.80 |
| Volume |
3,834,400 |
| Split-adjusted Price |
116.80 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2025
|
+0.20 / +0.21%
|
95.80
|
98.00
|
95.80
|
97.00
|
96.97
|
96.07
|
459,400
|
|
|
12/30/2025
|
+0.80 / +0.83%
|
95.90
|
97.40
|
95.70
|
96.80
|
96.45
|
95.87
|
576,600
|
|
|
12/29/2025
|
+0.10 / +0.10%
|
96.10
|
97.00
|
95.20
|
96.00
|
95.90
|
95.08
|
337,600
|
|
|
12/26/2025
|
+0.50 / +0.52%
|
95.20
|
95.90
|
92.00
|
95.90
|
94.20
|
94.98
|
662,400
|
|
|
12/25/2025
|
-0.40 / -0.42%
|
95.70
|
96.20
|
95.40
|
95.40
|
95.86
|
94.48
|
1,305,600
|
|
|
12/24/2025
|
+2.40 / +2.57%
|
94.20
|
95.90
|
93.00
|
95.80
|
95.00
|
94.88
|
941,300
|
|
|
12/23/2025
|
-0.50 / -0.53%
|
94.50
|
94.60
|
92.60
|
93.40
|
93.56
|
92.50
|
577,100
|
|
|
12/22/2025
|
+1.40 / +1.51%
|
92.20
|
94.30
|
91.40
|
93.90
|
93.23
|
93.00
|
582,800
|
|
|
12/19/2025
|
+0.60 / +0.65%
|
91.80
|
92.60
|
90.90
|
92.50
|
91.82
|
91.61
|
553,200
|
|
|
12/18/2025
|
-0.50 / -0.54%
|
92.00
|
92.00
|
91.10
|
91.90
|
91.51
|
91.02
|
163,400
|
|
|
12/17/2025
|
0.00 / 0.00%
|
92.60
|
92.60
|
91.10
|
92.40
|
91.91
|
91.51
|
350,100
|
|
|
12/16/2025
|
+1.50 / +1.65%
|
91.00
|
92.40
|
90.30
|
92.40
|
91.45
|
91.51
|
807,000
|
|
|
12/15/2025
|
+1.10 / +1.22%
|
89.80
|
90.90
|
89.70
|
90.90
|
90.18
|
90.03
|
563,000
|
|
|
12/12/2025
|
+1.80 / +2.05%
|
88.80
|
91.10
|
88.00
|
89.80
|
90.00
|
88.94
|
814,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|