|
|
Closing price on 5/20/2025
|
|
| Open |
81.90 |
| High |
82.60 |
| Low |
81.00 |
| Volume |
1,117,200 |
| Split-adjusted Price |
82.30 |
|
|
PNJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2025
|
-2.20 / -2.99%
|
73.30
|
73.40
|
70.00
|
71.50
|
71.28
|
71.50
|
1,937,800
|
|
|
4/14/2025
|
+2.00 / +2.79%
|
73.90
|
75.80
|
73.00
|
73.70
|
73.85
|
73.70
|
1,873,800
|
|
|
4/11/2025
|
+4.60 / +6.86%
|
71.70
|
71.70
|
71.30
|
71.70
|
71.67
|
71.70
|
3,658,800
|
|
|
4/10/2025
|
+4.30 / +6.85%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
205,500
|
|
|
4/9/2025
|
-4.70 / -6.96%
|
62.80
|
66.60
|
62.80
|
62.80
|
63.01
|
62.80
|
3,836,100
|
|
|
4/8/2025
|
-5.00 / -6.90%
|
69.50
|
71.20
|
67.50
|
67.50
|
67.99
|
67.50
|
1,872,500
|
|
|
4/4/2025
|
-4.30 / -5.60%
|
71.50
|
73.00
|
71.50
|
72.50
|
71.65
|
72.50
|
4,119,900
|
|
|
4/3/2025
|
-5.70 / -6.91%
|
80.00
|
81.10
|
76.80
|
76.80
|
77.83
|
76.80
|
2,631,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|