PILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.11	18.50	17.11	18.43	18.43	7.59%	104,147
Jul 1, 2026	18.22	18.22	17.13	17.13	17.13	-5.15%	78,605
Jun 30, 2026	18.38	18.68	17.91	18.06	18.06	0.50%	83,691
Jun 29, 2026	17.62	17.97	16.72	17.97	17.97	2.10%	103,014
Jun 26, 2026	16.33	17.60	16.06	17.60	17.60	7.06%	100,935
Jun 25, 2026	16.85	17.61	16.35	16.44	16.44	-0.48%	86,448
Jun 24, 2026	15.94	17.06	15.94	16.52	16.52	6.10%	109,186
Jun 23, 2026	14.83	16.03	14.83	15.57	15.57	5.24%	89,060
Jun 22, 2026	14.57	15.10	14.57	14.81	14.79	5.04%	60,017
Jun 18, 2026	14.29	14.60	13.53	14.10	14.09	1.95%	48,121
Jun 17, 2026	13.53	14.19	13.53	13.83	13.82	2.60%	62,927
Jun 16, 2026	13.54	13.64	13.15	13.48	13.47	-0.37%	76,232
Jun 15, 2026	13.86	13.93	13.49	13.53	13.52	-	64,402
Jun 12, 2026	13.32	13.84	13.15	13.53	13.52	2.42%	59,619
Jun 11, 2026	12.65	13.49	12.56	13.21	13.20	7.22%	47,482
Jun 10, 2026	12.25	13.01	12.14	12.32	12.31	1.15%	98,165
Jun 9, 2026	11.91	12.31	11.57	12.18	12.17	5.27%	74,117
Jun 8, 2026	11.79	11.95	11.50	11.57	11.56	-0.26%	16,337
Jun 5, 2026	11.98	12.32	11.52	11.60	11.59	-3.97%	69,415
Jun 4, 2026	11.45	12.33	11.45	12.08	12.07	8.24%	162,477
Jun 3, 2026	10.73	11.16	10.70	11.16	11.15	2.86%	68,649
Jun 2, 2026	11.65	11.65	10.71	10.85	10.84	-8.82%	143,416
Jun 1, 2026	12.29	12.29	11.58	11.90	11.89	-4.49%	146,920
May 29, 2026	12.45	12.53	12.30	12.46	12.45	-0.80%	23,175
May 28, 2026	12.41	12.68	12.23	12.56	12.55	0.80%	34,337
May 27, 2026	12.44	12.90	12.44	12.46	12.45	1.30%	27,486
May 26, 2026	12.21	12.36	12.07	12.30	12.29	0.90%	35,045
May 22, 2026	12.23	12.60	12.13	12.19	12.18	-0.08%	31,066
May 21, 2026	11.51	12.29	11.43	12.20	12.19	2.95%	45,656
May 20, 2026	11.20	11.86	11.20	11.85	11.84	7.53%	60,756
May 19, 2026	10.80	11.15	10.66	11.02	11.01	0.64%	66,858
May 18, 2026	11.84	11.84	10.87	10.95	10.94	-5.60%	72,812
May 15, 2026	12.68	12.80	11.58	11.60	11.59	-10.15%	88,100
May 14, 2026	13.50	13.50	12.48	12.91	12.90	-1.00%	30,118
May 13, 2026	12.65	13.14	12.40	13.04	13.03	4.15%	41,804
May 12, 2026	12.50	12.57	12.19	12.52	12.51	-0.71%	57,323
May 11, 2026	12.97	13.52	12.50	12.61	12.60	-3.15%	28,237
May 8, 2026	13.60	13.60	12.85	13.02	13.01	-3.98%	42,317
May 7, 2026	14.17	14.17	12.92	13.56	13.55	-4.44%	87,841
May 6, 2026	14.03	14.25	13.75	14.19	14.18	3.73%	94,860
May 5, 2026	13.56	13.81	13.33	13.68	13.67	3.56%	59,784
May 4, 2026	12.71	13.48	12.52	13.21	13.20	2.80%	117,868
May 1, 2026	12.63	12.95	12.48	12.85	12.84	4.39%	49,014
Apr 30, 2026	11.90	12.31	11.74	12.31	12.30	5.85%	88,659
Apr 29, 2026	11.86	11.86	11.43	11.63	11.62	-4.04%	46,802
Apr 28, 2026	12.38	12.90	11.93	12.12	12.11	-2.49%	39,122
Apr 27, 2026	12.48	13.08	12.31	12.43	12.42	2.30%	46,861
Apr 24, 2026	12.05	12.17	11.77	12.15	12.14	0.50%	36,100
Apr 23, 2026	12.30	12.54	11.74	12.09	12.08	-2.97%	57,775
Apr 22, 2026	12.59	12.71	12.26	12.46	12.45	0.08%	39,761