PCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.41	29.41	28.98	28.98	28.98	-3.43%	510
Oct 29, 2026	30.01	30.01	30.01	30.01	30.01	-0.26%	15
Oct 28, 2026	30.09	30.09	30.09	30.09	30.09	0.71%	30
Oct 27, 2026	29.88	29.88	29.88	29.88	29.88	2.13%	9
Oct 26, 2026	28.86	29.26	28.86	29.26	29.26	1.74%	146
Oct 23, 2026	28.82	28.82	28.76	28.76	28.76	-0.25%	437
Oct 22, 2026	28.83	28.83	28.83	28.83	28.83	-3.38%	46
Oct 21, 2026	29.73	29.84	29.73	29.84	29.84	1.23%	148
Oct 20, 2026	29.05	29.48	29.05	29.48	29.48	0.19%	138
Oct 19, 2026	29.44	29.44	29.42	29.42	29.42	0.53%	231
Oct 16, 2026	29.75	29.75	29.27	29.27	29.27	-1.69%	308
Oct 15, 2026	29.31	29.77	29.31	29.77	29.77	-0.65%	117
Oct 14, 2026	29.97	29.97	29.97	29.97	29.97	-2.29%	106
Oct 13, 2026	30.67	30.67	30.67	30.67	30.67	-0.42%	7
Oct 12, 2026	30.80	30.80	30.80	30.80	30.80	-1.10%	15
Oct 9, 2026	31.30	31.30	31.14	31.14	31.14	0.52%	145
Oct 8, 2026	31.17	31.17	30.98	30.98	30.98	-1.39%	486
Oct 7, 2026	31.50	31.50	31.42	31.42	31.42	-1.68%	520
Oct 6, 2026	31.95	31.95	31.95	31.95	31.95	0.57%	14
Oct 5, 2026	32.92	33.05	31.63	31.77	31.77	0.82%	543
Oct 2, 2026	31.51	31.51	31.51	31.51	31.51	2.11%	102
Oct 1, 2026	30.86	30.86	30.86	30.86	30.86	1.26%	106
Sep 30, 2026	30.48	30.48	30.48	30.48	30.48	-0.18%	28
Sep 29, 2026	30.58	30.58	30.53	30.53	30.53	1.06%	159
Sep 28, 2026	30.21	30.21	30.21	30.21	30.21	-0.59%	22
Sep 25, 2026	30.39	30.39	30.39	30.39	30.39	1.33%	24
Sep 24, 2026	29.99	29.99	29.99	29.99	29.99	-0.67%	16
Sep 23, 2026	30.20	30.20	30.20	30.20	30.20	-1.08%	12
Sep 22, 2026	30.53	30.53	30.53	30.53	30.53	1.36%	17
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