PILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.09	19.05	18.09	18.99	18.99	6.09%	33,547
Sep 21, 2026	17.66	18.00	17.19	17.90	17.90	3.17%	47,452
Sep 18, 2026	18.03	18.17	17.32	17.35	17.35	-4.57%	31,818
Sep 17, 2026	17.80	18.48	17.80	18.18	18.18	4.30%	29,066
Sep 16, 2026	17.36	17.68	17.01	17.43	17.43	0.75%	39,010
Sep 15, 2026	18.20	18.20	17.00	17.30	17.30	-5.57%	46,790
Sep 14, 2026	18.50	18.78	18.20	18.32	18.32	1.50%	28,964
Sep 11, 2026	18.91	19.24	17.96	18.05	18.05	-1.96%	63,390
Sep 10, 2026	19.57	19.57	18.32	18.41	18.41	-5.78%	75,027
Sep 9, 2026	20.25	20.50	19.36	19.54	19.54	-4.59%	66,775
Sep 8, 2026	20.57	20.75	19.61	20.48	20.48	-2.43%	43,215
Sep 4, 2026	20.71	21.07	20.34	20.99	20.99	0.57%	24,570
Sep 3, 2026	21.34	21.50	20.65	20.87	20.87	-2.34%	37,341
Sep 2, 2026	20.29	21.62	20.27	21.37	21.37	5.12%	54,319
Sep 1, 2026	20.84	20.84	20.12	20.33	20.33	-2.31%	95,609
Aug 31, 2026	20.54	20.91	20.10	20.81	20.81	-0.57%	54,724
Aug 28, 2026	22.10	22.25	20.83	20.93	20.93	-6.19%	87,109
Aug 27, 2026	22.40	22.78	22.13	22.31	22.31	-2.28%	47,628
Aug 26, 2026	23.15	23.15	22.59	22.83	22.83	-2.52%	24,011
Aug 25, 2026	23.07	23.51	23.07	23.42	23.42	3.54%	36,873
Aug 24, 2026	22.71	22.71	21.66	22.62	22.62	-0.88%	40,897
Aug 21, 2026	22.87	23.16	22.51	22.82	22.82	1.69%	36,846
Aug 20, 2026	23.90	23.90	22.14	22.44	22.44	-6.03%	104,003
Aug 19, 2026	23.50	24.15	23.37	23.88	23.88	6.42%	111,476
Aug 18, 2026	21.15	22.55	21.00	22.44	22.44	7.57%	83,099
Aug 17, 2026	20.99	20.99	20.05	20.86	20.86	-1.79%	38,653
Aug 14, 2026	20.68	21.24	20.06	21.24	21.24	4.27%	24,191
Aug 13, 2026	20.84	21.24	20.27	20.37	20.37	1.24%	23,232
Aug 12, 2026	20.10	20.47	19.96	20.12	20.12	0.30%	19,292
Aug 11, 2026	20.60	20.77	20.03	20.06	20.06	-2.67%	36,710
Aug 10, 2026	20.65	20.91	20.20	20.61	20.61	-0.72%	38,778
Aug 7, 2026	20.94	21.34	20.35	20.76	20.76	0.19%	52,922
Aug 6, 2026	20.31	21.00	20.31	20.72	20.72	1.77%	50,189
Aug 5, 2026	20.66	21.33	20.07	20.36	20.36	1.09%	69,838
Aug 4, 2026	19.25	20.15	19.04	20.14	20.14	6.17%	52,772
Aug 3, 2026	18.85	19.05	17.90	18.97	18.97	0.64%	74,405
Jul 31, 2026	19.95	19.95	18.08	18.85	18.85	-7.82%	124,703
Jul 30, 2026	19.67	20.45	19.26	20.45	20.45	4.82%	33,337
Jul 29, 2026	19.86	20.18	19.20	19.51	19.51	-0.51%	47,929
Jul 28, 2026	19.70	19.85	19.06	19.61	19.61	1.50%	44,823
Jul 27, 2026	19.47	20.20	19.18	19.32	19.32	3.15%	55,420
Jul 24, 2026	19.21	19.50	18.48	18.73	18.73	-2.45%	35,247
Jul 23, 2026	18.15	19.26	18.15	19.20	19.20	1.91%	31,319
Jul 22, 2026	19.69	19.69	18.82	18.84	18.84	-3.14%	33,919
Jul 21, 2026	18.08	19.55	18.08	19.45	19.45	7.70%	62,856
Jul 20, 2026	19.47	19.87	18.06	18.06	18.06	-7.29%	91,522
Jul 17, 2026	18.43	19.80	18.37	19.48	19.48	5.64%	104,765
Jul 16, 2026	19.27	19.60	18.22	18.44	18.44	-2.74%	97,485
Jul 15, 2026	18.55	18.96	17.96	18.96	18.96	3.44%	44,320
Jul 14, 2026	18.13	18.73	17.64	18.33	18.33	0.38%	82,152