PIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.35	28.60	28.34	28.45	28.45	2.08%	45,629
Nov 21, 2024	27.91	27.99	27.83	27.87	27.87	-1.41%	157,978
Nov 20, 2024	28.26	28.30	28.17	28.27	28.27	0.35%	30,948
Nov 19, 2024	28.00	28.29	28.00	28.17	28.17	0.64%	150,705
Nov 18, 2024	27.95	28.02	27.89	27.99	27.99	0.39%	32,071
Nov 15, 2024	27.90	28.00	27.80	27.88	27.88	-0.50%	50,437
Nov 14, 2024	27.80	28.02	27.80	28.02	28.02	0.11%	63,286
Nov 13, 2024	28.05	28.05	27.80	27.99	27.99	-1.00%	70,470
Nov 12, 2024	28.42	28.42	28.20	28.27	28.27	-1.35%	37,567
Nov 11, 2024	28.64	28.76	28.62	28.66	28.66	0.14%	49,935
Nov 8, 2024	28.68	28.76	28.51	28.62	28.62	-0.80%	54,331
Nov 7, 2024	28.93	28.96	28.72	28.85	28.85	-0.86%	23,922
Nov 6, 2024	29.04	29.14	28.89	29.10	29.10	0.90%	37,266
Nov 5, 2024	28.64	28.84	28.60	28.84	28.84	0.98%	18,009
Nov 4, 2024	28.62	28.66	28.54	28.56	28.56	-1.24%	24,965
Nov 1, 2024	28.79	29.00	28.78	28.92	28.92	0.52%	6,766
Oct 31, 2024	28.83	28.90	28.70	28.77	28.77	-0.45%	18,853
Oct 30, 2024	28.88	29.02	28.88	28.90	28.90	-0.65%	11,069
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%	36,870
Oct 24, 2024	29.09	29.19	29.00	29.06	29.06	0.03%	28,968
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%	26,075
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	0.56%	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%	17,197
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	-1.07%	82,926
Sep 27, 2024	31.11	31.17	30.97	31.04	31.04	-0.22%	14,667
Sep 26, 2024	31.06	31.16	31.00	31.11	31.11	0.68%	19,486
Sep 25, 2024	30.96	30.97	30.78	30.90	30.90	0.39%	29,599
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%	21,799
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	-0.08%	33,065
Sep 16, 2024	30.44	30.51	30.31	30.41	30.41	0.34%	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%	118,363
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%	129,979
Sep 6, 2024	29.85	29.85	29.60	29.66	29.66	-1.26%	52,979
Sep 5, 2024	30.00	30.14	29.97	30.04	30.04	-0.19%	13,684
Sep 4, 2024	30.06	30.19	30.06	30.10	30.10	0.22%	37,690
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%	23,580
Aug 27, 2024	30.01	30.05	29.89	29.95	29.95	-0.23%	16,888
Aug 26, 2024	30.03	30.14	29.90	30.02	30.02	0.13%	26,762
Aug 23, 2024	29.79	29.98	29.63	29.98	29.98	0.40%	23,498
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%	14,577
Aug 19, 2024	29.69	29.83	29.69	29.79	29.79	0.61%	24,464
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%	12,066
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%	25,268
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	-1.42%	48,674
Aug 1, 2024	30.06	30.16	29.83	29.92	29.92	-1.01%	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%	108,884
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%	37,563
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	-0.16%	31,330
Jul 9, 2024	29.75	29.84	29.70	29.76	29.76	0.36%	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