PIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	28.83	28.90	28.70	28.74	28.74	-0.55%	18,853
Oct 30, 2024	28.88	29.02	28.88	28.90	28.90	-0.65%	11,100
Oct 29, 2024	29.06	29.15	28.94	29.09	29.09	0.52%	20,116
Oct 28, 2024	28.73	28.95	28.73	28.94	28.94	0.80%	16,337
Oct 25, 2024	28.92	28.92	28.65	28.71	28.71	-1.20%	36,900
Oct 24, 2024	29.09	29.18	29.00	29.06	29.06	0.03%	29,000
Oct 23, 2024	29.07	29.19	29.00	29.05	29.05	-0.38%	23,443
Oct 22, 2024	29.18	29.18	29.00	29.16	29.16	-0.98%	60,524
Oct 21, 2024	29.50	29.57	29.45	29.45	29.45	-0.84%	18,418
Oct 18, 2024	29.71	29.77	29.50	29.70	29.70	0.41%	25,401
Oct 17, 2024	29.68	29.71	29.52	29.58	29.58	-1.37%	36,447
Oct 16, 2024	29.95	29.99	29.82	29.99	29.99	0.33%	26,100
Oct 15, 2024	30.02	30.10	29.80	29.89	29.89	-0.37%	32,440
Oct 14, 2024	30.04	30.13	29.86	30.00	30.00	0.30%	28,439
Oct 11, 2024	29.90	30.02	29.79	29.91	29.91	0.17%	15,823
Oct 10, 2024	30.00	30.00	29.85	29.86	29.86	-1.09%	25,035
Oct 9, 2024	30.12	30.20	30.03	30.19	30.19	0.57%	12,245
Oct 8, 2024	29.89	30.02	29.82	30.02	30.02	2.18%	33,609
Oct 7, 2024	29.66	29.66	29.24	29.38	29.38	-1.64%	57,324
Oct 4, 2024	29.89	29.89	29.78	29.87	29.87	-0.57%	22,441
Oct 3, 2024	30.23	30.25	30.02	30.04	30.04	-0.96%	57,339
Oct 2, 2024	30.55	30.55	30.31	30.33	30.33	-0.23%	17,200
Oct 1, 2024	30.67	30.69	30.35	30.40	30.40	-1.01%	46,520
Sep 30, 2024	30.76	30.76	30.45	30.71	30.71	-1.06%	82,926
Sep 27, 2024	31.11	31.17	30.97	31.04	31.04	-0.23%	14,667
Sep 26, 2024	31.06	31.16	31.00	31.11	31.11	0.68%	19,500
Sep 25, 2024	30.96	30.97	30.78	30.90	30.90	0.39%	29,600
Sep 24, 2024	31.00	31.00	30.77	30.78	30.78	-0.55%	111,634
Sep 23, 2024	30.97	31.06	30.82	30.95	30.95	1.04%	65,834
Sep 20, 2024	30.72	30.89	30.59	30.63	30.63	0.66%	112,749
Sep 19, 2024	30.36	30.46	30.25	30.43	30.43	0.66%	21,800
Sep 18, 2024	30.31	30.41	30.16	30.23	30.23	-0.53%	21,435
Sep 17, 2024	30.39	30.48	30.31	30.39	30.39	-0.07%	33,100
Sep 16, 2024	30.44	30.51	30.31	30.41	30.41	0.33%	20,550
Sep 13, 2024	30.36	30.46	30.31	30.31	30.31	-0.03%	15,947
Sep 12, 2024	30.20	30.39	30.09	30.32	30.32	0.86%	118,400
Sep 11, 2024	30.03	30.06	29.69	30.06	30.06	0.13%	21,831
Sep 10, 2024	29.97	30.07	29.88	30.02	30.02	0.87%	94,210
Sep 9, 2024	29.75	29.89	29.64	29.76	29.76	0.34%	130,000
Sep 6, 2024	29.85	29.85	29.60	29.66	29.66	-1.26%	53,000
Sep 5, 2024	30.00	30.14	29.97	30.04	30.04	-0.20%	13,700
Sep 4, 2024	30.06	30.19	30.06	30.10	30.10	0.23%	37,700
Sep 3, 2024	30.15	30.15	29.93	30.03	30.03	-0.56%	17,727
Aug 30, 2024	30.22	30.35	30.10	30.20	30.20	0.63%	37,613
Aug 29, 2024	30.13	30.15	30.01	30.01	30.01	-0.20%	136,830
Aug 28, 2024	29.97	30.08	29.91	30.07	30.07	0.40%	23,600
Aug 27, 2024	30.01	30.05	29.89	29.95	29.95	-0.23%	16,900
Aug 26, 2024	30.03	30.14	29.90	30.02	30.02	0.13%	26,800
Aug 23, 2024	29.79	29.98	29.63	29.98	29.98	0.40%	23,500
Aug 22, 2024	29.81	29.94	29.73	29.86	29.86	0.17%	14,100
Aug 21, 2024	29.69	29.84	29.69	29.81	29.81	0.51%	58,143
Aug 20, 2024	29.71	29.77	29.61	29.66	29.66	-0.44%	14,600
Aug 19, 2024	29.69	29.83	29.69	29.79	29.79	0.61%	24,500
Aug 16, 2024	29.53	29.69	29.53	29.61	29.61	0.44%	54,955
Aug 15, 2024	29.30	29.50	29.29	29.48	29.48	1.62%	30,746
Aug 14, 2024	29.08	29.13	28.95	29.01	29.01	-0.41%	36,942
Aug 13, 2024	29.09	29.21	28.99	29.13	29.13	-0.51%	65,136
Aug 12, 2024	29.37	29.37	29.28	29.28	29.28	-0.17%	12,100
Aug 9, 2024	29.30	29.43	29.25	29.33	29.33	-0.14%	31,926
Aug 8, 2024	29.16	29.38	29.16	29.37	29.37	0.93%	104,530
Aug 7, 2024	29.33	29.39	29.10	29.10	29.10	0.45%	43,025
Aug 6, 2024	28.67	28.99	28.66	28.97	28.97	0.66%	25,300
Aug 5, 2024	28.61	28.90	28.50	28.78	28.78	-2.41%	315,333
Aug 2, 2024	29.59	29.62	29.43	29.49	29.49	-1.40%	48,700
Aug 1, 2024	30.06	30.16	29.83	29.91	29.91	-1.03%	25,630
Jul 31, 2024	30.13	30.32	30.13	30.22	30.22	0.94%	29,631
Jul 30, 2024	30.00	30.08	29.90	29.94	29.94	-0.10%	39,426
Jul 29, 2024	29.95	29.99	29.88	29.97	29.97	-0.07%	28,345
Jul 26, 2024	29.93	30.00	29.83	29.99	29.99	2.32%	108,900
Jul 25, 2024	29.20	29.44	29.20	29.31	29.31	0.27%	31,516
Jul 24, 2024	29.36	29.36	29.08	29.23	29.23	0.27%	37,600
Jul 23, 2024	29.43	29.43	29.05	29.15	29.15	-1.62%	193,024
Jul 22, 2024	29.56	29.63	29.50	29.63	29.63	1.13%	45,684
Jul 19, 2024	29.51	29.53	29.29	29.30	29.30	-1.68%	41,304
Jul 18, 2024	29.95	29.97	29.80	29.80	29.80	-0.33%	25,806
Jul 17, 2024	29.88	29.98	29.88	29.90	29.90	-0.40%	38,409
Jul 16, 2024	29.94	30.08	29.88	30.02	30.02	0.47%	31,699
Jul 15, 2024	29.93	29.93	29.75	29.88	29.88	0.54%	14,249
Jul 12, 2024	29.84	29.95	29.72	29.72	29.72	-0.03%	24,644
Jul 11, 2024	29.74	29.82	29.71	29.73	29.73	0.07%	23,954
Jul 10, 2024	29.71	29.71	29.50	29.71	29.71	-0.17%	31,330
Jul 9, 2024	29.75	29.84	29.70	29.76	29.76	0.37%	22,234
Jul 8, 2024	29.74	29.78	29.64	29.65	29.65	-0.44%	44,907
Jul 5, 2024	29.73	29.78	29.58	29.78	29.78	0.37%	34,884
Jul 3, 2024	29.58	29.75	29.58	29.67	29.67	0.68%	25,453
Jul 2, 2024	29.50	29.59	29.45	29.47	29.47	0.03%	55,697
Jul 1, 2024	29.38	29.56	29.34	29.46	29.46	0.79%	25,191
Jun 28, 2024	29.27	29.38	29.22	29.23	29.23	-0.24%	77,309
Jun 27, 2024	29.30	29.36	29.28	29.30	29.30	1.03%	26,009
Jun 26, 2024	29.02	29.02	28.90	29.00	29.00	0.38%	20,308
Jun 25, 2024	28.99	29.00	28.89	28.89	28.89	-0.31%	44,208
Jun 24, 2024	28.89	29.06	28.89	28.98	28.98	1.15%	65,187
Jun 21, 2024	28.79	28.79	28.64	28.65	28.65	-0.49%	20,939
Jun 20, 2024	28.94	28.94	28.70	28.79	28.79	-1.34%	83,296
Jun 18, 2024	29.05	29.18	29.00	29.18	29.18	0.31%	38,308
Jun 17, 2024	29.01	29.10	28.91	29.09	29.09	0.28%	32,793
Jun 14, 2024	28.82	29.05	28.81	29.01	29.01	1.22%	22,077
Jun 13, 2024	28.75	28.80	28.60	28.66	28.66	-0.21%	92,635
Jun 12, 2024	28.70	28.82	28.64	28.72	28.72	0.98%	48,463
Jun 11, 2024	28.38	28.44	28.28	28.44	28.44	0.21%	29,527