PCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.68	28.68	28.68	28.68	28.68	-2.02%	11
Apr 27, 2026	29.28	29.28	29.28	29.28	29.27	-1.07%	118
Apr 24, 2026	29.59	29.59	29.59	29.59	29.59	1.21%	52
Apr 23, 2026	29.24	29.24	29.24	29.24	29.24	0.78%	23
Apr 22, 2026	29.01	29.01	29.01	29.01	29.01	1.09%	7
Apr 21, 2026	28.70	28.70	28.70	28.70	28.70	-0.34%	6
Apr 20, 2026	28.72	28.80	28.72	28.80	28.80	0.71%	228
Apr 17, 2026	28.59	28.59	28.59	28.59	28.59	2.19%	11
Apr 16, 2026	28.09	28.12	27.98	27.98	27.98	-0.01%	521
Apr 15, 2026	27.98	27.98	27.98	27.98	27.98	-0.37%	42
Apr 14, 2026	28.09	28.09	28.09	28.09	28.09	0.70%	8
Apr 13, 2026	27.89	27.89	27.89	27.89	27.89	1.20%	55
Apr 10, 2026	27.56	27.56	27.56	27.56	27.56	0.79%	2
Apr 9, 2026	27.34	27.34	27.34	27.34	27.34	0.75%	44
Apr 8, 2026	27.20	27.20	27.14	27.14	27.14	4.75%	492
Apr 7, 2026	25.91	25.91	25.91	25.91	25.91	0.02%	12
Apr 6, 2026	25.91	25.91	25.91	25.91	25.90	0.50%	2
Apr 2, 2026	25.78	25.78	25.78	25.78	25.78	-0.62%	4
Apr 1, 2026	25.94	25.94	25.94	25.94	25.94	1.80%	2
Mar 31, 2026	25.48	25.48	25.48	25.48	25.48	3.97%	3
Mar 30, 2026	24.51	24.51	24.51	24.51	24.50	-1.55%	2
Mar 27, 2026	24.89	24.89	24.89	24.89	24.89	-1.60%	9
Mar 26, 2026	25.30	25.30	25.30	25.30	25.30	-3.23%	42
Mar 25, 2026	26.14	26.14	26.14	26.14	26.14	0.77%	2
Mar 24, 2026	25.97	25.97	25.94	25.94	25.94	0.43%	126
Mar 23, 2026	25.83	25.83	25.83	25.83	25.83	2.14%	3
Mar 20, 2026	25.29	25.29	25.29	25.29	25.28	-1.90%	10
Mar 19, 2026	25.78	25.78	25.78	25.78	25.78	0.16%	9
Mar 18, 2026	25.73	25.73	25.73	25.73	25.73	-1.39%	33
Mar 17, 2026	26.10	26.10	26.10	26.10	26.10	0.51%	18
Mar 16, 2026	25.96	25.96	25.96	25.96	25.96	1.20%	2
Mar 13, 2026	25.66	25.66	25.66	25.66	25.66	-0.32%	22
Mar 12, 2026	25.74	25.74	25.74	25.74	25.74	-2.20%	2
Mar 11, 2026	26.32	26.32	26.32	26.32	26.32	0.19%	2
Mar 10, 2026	26.27	26.27	26.27	26.27	26.27	-	4
Mar 9, 2026	26.27	26.27	26.27	26.27	26.27	1.71%	58
Mar 6, 2026	25.83	25.83	25.83	25.83	25.83	-2.22%	98
Mar 5, 2026	26.41	26.41	26.41	26.41	26.41	-1.70%	6
Mar 4, 2026	26.87	26.87	26.87	26.87	26.87	1.05%	7
Mar 3, 2026	26.59	26.59	26.59	26.59	26.59	-3.02%	5
Mar 2, 2026	27.42	27.42	27.42	27.42	27.42	-0.56%	39
Feb 27, 2026	27.57	27.57	27.57	27.57	27.57	-0.10%	36
Feb 26, 2026	27.46	27.60	27.46	27.60	27.60	-1.27%	597
Feb 25, 2026	27.95	27.95	27.95	27.95	27.95	0.60%	18
Feb 24, 2026	27.79	27.79	27.79	27.79	27.79	1.29%	50
Feb 23, 2026	27.44	27.44	27.44	27.44	27.44	-1.11%	85
Feb 20, 2026	27.74	27.74	27.74	27.74	27.74	0.57%	3
Feb 19, 2026	27.59	27.59	27.59	27.59	27.58	-0.72%	98
Feb 18, 2026	27.91	27.91	27.78	27.78	27.78	0.89%	1,529
Feb 17, 2026	27.54	27.54	27.54	27.54	27.54	-0.16%	6