PCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	32.00	32.00	32.00	32.00	32.00	0.03%	12
Jul 9, 2026	31.99	31.99	31.99	31.99	31.99	1.55%	20
Jul 8, 2026	31.50	31.50	31.50	31.50	31.50	0.28%	14
Jul 7, 2026	31.41	31.41	31.41	31.41	31.41	-2.65%	44
Jul 6, 2026	32.26	32.26	32.26	32.26	32.26	1.40%	16
Jul 2, 2026	32.49	32.49	31.82	31.82	31.82	-2.28%	209
Jul 1, 2026	32.67	32.67	32.56	32.56	32.56	-3.12%	129
Jun 30, 2026	33.61	33.61	33.61	33.61	33.61	2.59%	14
Jun 29, 2026	29.59	32.76	29.59	32.76	32.76	1.85%	1,213
Jun 26, 2026	32.16	32.16	32.16	32.16	32.16	-2.56%	12
Jun 25, 2026	33.01	33.01	33.01	33.01	33.01	2.25%	11
Jun 24, 2026	32.28	32.28	32.28	32.28	32.28	0.14%	18
Jun 23, 2026	32.23	32.23	32.23	32.23	32.23	-4.24%	8
Jun 22, 2026	33.66	33.66	33.66	33.66	33.66	0.89%	6
Jun 18, 2026	33.37	33.37	33.37	33.37	33.37	2.65%	38
Jun 17, 2026	32.50	32.50	32.50	32.50	32.50	-0.21%	12
Jun 16, 2026	32.57	32.57	32.57	32.57	32.57	-1.39%	252
Jun 15, 2026	33.03	33.03	33.03	33.03	33.03	2.33%	13
Jun 12, 2026	32.28	32.28	32.28	32.28	32.28	0.34%	15
Jun 11, 2026	32.17	32.17	32.17	32.17	32.17	3.73%	15
Jun 10, 2026	31.01	31.01	31.01	31.01	31.01	-2.35%	24
Jun 9, 2026	31.76	31.76	31.76	31.76	31.76	-0.04%	19
Jun 8, 2026	31.77	31.77	31.77	31.77	31.77	1.71%	24
Jun 5, 2026	31.24	31.24	31.24	31.24	31.24	-5.11%	22
Jun 4, 2026	32.50	32.92	32.49	32.92	32.92	0.31%	326
Jun 3, 2026	32.82	32.82	32.82	32.82	32.82	0.52%	7
Jun 2, 2026	32.65	32.65	32.65	32.65	32.65	3.50%	16
Jun 1, 2026	31.54	31.54	31.54	31.54	31.54	1.07%	25