PCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	30.12	30.12	30.12	30.12	30.12	1.91%	13
Sep 18, 2026	29.55	29.55	29.55	29.55	29.55	1.12%	19
Sep 17, 2026	29.23	29.23	29.23	29.23	29.23	1.51%	17
Sep 16, 2026	28.79	28.79	28.79	28.79	28.79	-0.04%	12
Sep 15, 2026	28.80	28.80	28.80	28.80	28.80	-0.66%	16
Sep 14, 2026	29.00	29.00	29.00	29.00	29.00	-3.51%	12
Sep 11, 2026	30.17	30.28	30.05	30.05	30.05	1.72%	19,657
Sep 10, 2026	29.54	29.54	29.54	29.54	29.54	-1.43%	12
Sep 9, 2026	29.97	29.97	29.97	29.97	29.97	-1.02%	16
Sep 8, 2026	30.28	30.28	30.28	30.28	30.28	0.61%	12
Sep 4, 2026	30.10	30.10	30.10	30.10	30.10	1.13%	13
Sep 3, 2026	29.76	29.76	29.76	29.76	29.76	0.32%	12
Sep 2, 2026	29.67	29.67	29.67	29.67	29.67	-0.18%	64
Sep 1, 2026	29.72	29.72	29.72	29.72	29.72	-2.13%	52
Aug 31, 2026	30.37	30.37	30.37	30.37	30.37	-0.63%	21
Aug 28, 2026	30.56	30.56	30.56	30.56	30.56	-1.49%	12
Aug 27, 2026	31.02	31.02	31.02	31.02	31.02	0.59%	16
Aug 26, 2026	30.84	30.84	30.84	30.84	30.84	0.57%	55
Aug 25, 2026	30.67	30.67	30.67	30.67	30.67	0.41%	21
Aug 24, 2026	30.60	30.60	30.54	30.54	30.54	-0.94%	173
Aug 21, 2026	30.83	30.83	30.83	30.83	30.83	0.31%	24
Aug 20, 2026	30.73	30.73	30.73	30.73	30.73	-0.28%	18
Aug 19, 2026	30.82	30.82	30.82	30.82	30.82	-0.58%	58
Aug 18, 2026	31.00	31.00	31.00	31.00	31.00	-3.09%	28
Aug 17, 2026	32.12	32.12	31.98	31.98	31.98	0.32%	577
Aug 14, 2026	31.88	31.88	31.88	31.88	31.88	-0.76%	93
Aug 13, 2026	32.22	32.22	32.13	32.13	32.13	-	134
Aug 12, 2026	32.13	32.13	32.13	32.13	32.13	0.72%	55
Aug 11, 2026	31.90	31.90	31.90	31.90	31.90	0.43%	25
Aug 10, 2026	31.76	31.76	31.76	31.76	31.76	-0.56%	77
Aug 7, 2026	31.94	31.94	31.94	31.94	31.94	1.43%	206
Aug 6, 2026	31.49	31.49	31.49	31.49	31.49	-0.34%	12
Aug 5, 2026	31.60	31.60	31.60	31.60	31.59	-0.25%	67
Aug 4, 2026	31.67	31.67	31.67	31.67	31.67	2.93%	19
Aug 3, 2026	30.77	30.77	30.77	30.77	30.77	1.10%	12
Jul 31, 2026	30.44	30.44	30.44	30.44	30.44	0.64%	58
Jul 30, 2026	30.24	30.24	30.24	30.24	30.24	3.73%	23
Jul 29, 2026	29.39	29.39	29.16	29.16	29.16	-2.84%	160
Jul 28, 2026	30.01	30.01	30.01	30.01	30.01	-1.68%	38
Jul 27, 2026	30.52	30.52	30.52	30.52	30.52	-0.27%	65
Jul 24, 2026	30.60	30.60	30.60	30.60	30.60	-1.05%	25
Jul 23, 2026	31.16	31.16	30.93	30.93	30.93	-0.38%	155
Jul 22, 2026	31.04	31.04	31.04	31.04	31.04	0.14%	68
Jul 21, 2026	31.07	31.07	31.00	31.00	31.00	2.17%	114
Jul 20, 2026	30.63	30.63	30.34	30.34	30.34	-0.57%	117
Jul 17, 2026	30.61	30.61	30.47	30.52	30.52	-1.47%	293
Jul 16, 2026	31.26	31.26	30.97	30.97	30.97	-1.50%	139
Jul 15, 2026	31.31	31.44	31.31	31.44	31.44	-0.74%	124
Jul 14, 2026	31.68	31.68	31.68	31.68	31.68	1.13%	19
Jul 13, 2026	31.33	31.33	31.33	31.33	31.33	-2.10%	15