PILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.82	11.13	10.46	10.94	10.94	-3.10%	202,082
Mar 5, 2026	11.89	11.89	10.97	11.29	11.29	-6.85%	211,431
Mar 4, 2026	11.85	12.25	11.54	12.12	12.12	4.84%	58,830
Mar 3, 2026	11.80	11.94	11.20	11.56	11.56	-9.55%	204,826
Mar 2, 2026	12.22	12.80	12.05	12.78	12.78	-	388,768
Feb 27, 2026	12.78	12.98	12.45	12.78	12.78	-3.77%	259,154
Feb 26, 2026	13.35	13.35	12.62	13.28	13.28	-0.67%	106,620
Feb 25, 2026	13.21	13.67	13.21	13.37	13.37	2.22%	97,797
Feb 24, 2026	12.55	13.15	12.55	13.08	13.08	3.48%	257,987
Feb 23, 2026	12.32	12.90	12.17	12.64	12.64	0.72%	51,030
Feb 20, 2026	12.65	12.72	12.06	12.55	12.55	-1.57%	79,774
Feb 19, 2026	12.75	12.75	12.31	12.75	12.75	-	48,768
Feb 18, 2026	12.85	13.10	12.60	12.75	12.75	-0.86%	53,809
Feb 17, 2026	12.38	13.06	12.30	12.86	12.86	3.38%	146,104
Feb 13, 2026	12.75	13.21	12.39	12.44	12.44	0.73%	106,429
Feb 12, 2026	12.71	12.71	12.25	12.35	12.35	-3.82%	54,659
Feb 11, 2026	12.92	13.14	12.29	12.84	12.84	-0.70%	88,317
Feb 10, 2026	12.70	13.09	12.69	12.93	12.93	3.03%	100,519
Feb 9, 2026	12.74	12.74	12.06	12.55	12.55	-0.71%	83,059
Feb 6, 2026	12.24	12.70	12.18	12.64	12.64	8.03%	77,128
Feb 5, 2026	12.33	13.11	11.52	11.70	11.70	-5.95%	151,209
Feb 4, 2026	12.83	12.93	12.11	12.44	12.44	-1.27%	107,833
Feb 3, 2026	12.69	13.03	12.20	12.60	12.60	0.56%	136,510
Feb 2, 2026	11.62	12.61	11.62	12.53	12.53	7.83%	196,752
Jan 30, 2026	11.61	11.90	11.22	11.62	11.62	-2.19%	115,270
Jan 29, 2026	11.64	11.95	11.53	11.88	11.88	1.54%	83,997
Jan 28, 2026	12.36	12.36	11.65	11.70	11.70	-6.25%	132,858
Jan 27, 2026	12.06	12.48	12.06	12.48	12.48	2.63%	44,834
Jan 26, 2026	12.15	12.21	11.86	12.16	12.16	-0.41%	63,875
Jan 23, 2026	13.17	13.17	12.15	12.21	12.21	-5.93%	84,820
Jan 22, 2026	12.81	13.39	12.81	12.98	12.98	2.45%	122,161
Jan 21, 2026	12.51	12.78	12.23	12.67	12.67	2.01%	100,587
Jan 20, 2026	11.36	12.48	11.26	12.42	12.42	4.46%	163,625
Jan 16, 2026	12.07	12.22	11.83	11.89	11.89	-1.82%	70,147
Jan 15, 2026	12.74	12.74	11.92	12.11	12.11	-4.34%	73,783
Jan 14, 2026	11.91	12.66	11.90	12.66	12.66	5.59%	61,792
Jan 13, 2026	12.02	12.02	11.29	11.99	11.99	0.50%	97,462
Jan 12, 2026	12.04	12.04	11.57	11.93	11.93	0.17%	65,439
Jan 9, 2026	12.35	12.38	11.91	11.91	11.91	-3.87%	78,273
Jan 8, 2026	12.45	12.81	12.23	12.39	12.39	-2.29%	83,471
Jan 7, 2026	12.02	12.83	12.02	12.68	12.68	7.91%	214,589
Jan 6, 2026	11.88	12.03	11.36	11.75	11.75	1.12%	226,635
Jan 5, 2026	11.86	11.91	11.03	11.62	11.62	-1.19%	339,500
Jan 2, 2026	12.63	12.87	11.30	11.76	11.76	-4.39%	473,963
Dec 31, 2025	12.38	12.46	12.21	12.30	12.30	-1.44%	76,485
Dec 30, 2025	12.83	12.84	12.27	12.48	12.48	-3.48%	208,348
Dec 29, 2025	13.03	13.09	12.80	12.93	12.93	-1.90%	133,097
Dec 26, 2025	13.23	13.23	12.82	13.18	13.18	-0.75%	197,261
Dec 24, 2025	12.75	13.33	12.60	13.28	13.28	5.48%	230,735
Dec 23, 2025	12.86	13.14	12.41	12.59	12.59	-3.23%	66,659