PINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	30.17	30.47	30.17	30.40	30.40	0.47%	31,486
Feb 3, 2025	30.11	30.46	30.04	30.26	30.26	-0.82%	28,593
Jan 31, 2025	30.90	30.90	30.44	30.51	30.51	-1.26%	29,458
Jan 30, 2025	30.82	31.01	30.76	30.90	30.90	1.15%	49,503
Jan 29, 2025	30.70	30.82	30.47	30.55	30.55	-0.78%	38,313
Jan 28, 2025	31.07	31.07	30.65	30.79	30.79	-1.03%	66,803
Jan 27, 2025	30.67	31.28	30.67	31.11	31.11	1.63%	48,570
Jan 24, 2025	30.43	30.72	30.43	30.61	30.61	0.20%	12,418
Jan 23, 2025	30.38	30.61	30.34	30.55	30.55	0.47%	29,439
Jan 22, 2025	30.15	30.42	30.15	30.41	30.41	0.65%	19,049
Jan 21, 2025	29.96	30.28	29.96	30.21	30.21	1.68%	45,571
Jan 17, 2025	30.06	30.06	29.67	29.71	29.71	-0.50%	44,122
Jan 16, 2025	29.96	29.96	29.77	29.86	29.86	-0.27%	12,233
Jan 15, 2025	29.94	30.14	29.80	29.94	29.94	1.63%	39,213
Jan 14, 2025	29.77	29.95	29.28	29.46	29.46	-0.97%	56,616
Jan 13, 2025	30.01	30.01	29.38	29.75	29.75	-0.17%	39,844
Jan 10, 2025	30.12	30.12	29.67	29.80	29.80	-1.81%	52,092
Jan 8, 2025	30.49	30.59	30.33	30.35	30.35	-0.85%	53,438
Jan 7, 2025	30.65	31.02	30.44	30.61	30.61	0.29%	76,729
Jan 6, 2025	30.63	30.81	30.46	30.52	30.52	0.10%	20,726
Jan 3, 2025	30.04	30.49	30.03	30.49	30.49	1.80%	21,434
Jan 2, 2025	29.95	30.18	29.80	29.95	29.95	0.98%	148,796
Dec 31, 2024	30.02	30.02	29.51	29.66	29.66	-0.30%	24,237
Dec 30, 2024	29.89	29.91	29.54	29.75	29.75	-1.26%	26,399
Dec 27, 2024	30.39	30.45	30.04	30.13	30.13	-1.15%	29,968
Dec 26, 2024	30.09	30.51	30.09	30.48	30.48	0.88%	20,442
Dec 24, 2024	30.13	30.23	29.92	30.22	30.22	0.35%	13,662
Dec 23, 2024	29.96	30.15	29.80	30.11	30.11	0.27%	19,342
Dec 20, 2024	29.38	30.35	29.38	30.03	30.02	1.97%	32,386
Dec 19, 2024	29.68	29.77	29.29	29.45	29.44	-0.27%	88,334
Dec 18, 2024	30.60	30.65	29.34	29.53	29.52	-3.47%	79,389
Dec 17, 2024	30.26	30.71	30.26	30.59	30.58	0.56%	109,570
Dec 16, 2024	30.37	30.73	30.29	30.42	30.41	0.23%	54,785
Dec 13, 2024	30.39	30.46	30.29	30.35	30.34	-0.52%	97,915
Dec 12, 2024	31.02	31.07	30.43	30.51	30.50	-1.96%	23,954
Dec 11, 2024	31.33	31.35	30.97	31.12	31.11	-0.64%	65,979
Dec 10, 2024	31.38	31.49	31.27	31.32	31.31	0.13%	38,707
Dec 9, 2024	31.52	31.60	31.27	31.28	31.27	-0.41%	12,640
Dec 6, 2024	31.35	31.53	31.32	31.41	31.40	0.67%	23,961
Dec 5, 2024	31.81	31.81	31.20	31.20	31.19	-2.09%	43,642
Dec 4, 2024	31.93	32.04	31.76	31.87	31.85	-0.05%	29,305
Dec 3, 2024	32.09	32.11	31.88	31.88	31.87	-0.86%	32,096
Dec 2, 2024	32.12	32.25	31.89	32.16	32.14	0.39%	131,754
Nov 29, 2024	32.17	32.20	32.03	32.03	32.02	-0.15%	13,021
Nov 27, 2024	31.98	32.14	31.98	32.08	32.07	0.59%	49,967
Nov 26, 2024	31.58	31.91	31.43	31.89	31.88	1.22%	34,601
Nov 25, 2024	31.25	31.57	31.25	31.51	31.49	1.92%	45,709
Nov 22, 2024	31.02	31.02	30.72	30.91	30.90	-	87,013
Nov 21, 2024	30.86	31.04	30.62	30.91	30.90	0.52%	83,622
Nov 20, 2024	30.48	30.76	30.35	30.75	30.74	1.42%	704,761
Nov 19, 2024	30.09	30.38	30.07	30.32	30.31	-0.20%	64,853
Nov 18, 2024	30.06	30.39	30.01	30.38	30.37	1.00%	52,974
Nov 15, 2024	30.57	30.57	30.06	30.08	30.07	-1.99%	71,125
Nov 14, 2024	31.40	31.40	30.64	30.69	30.68	-2.51%	187,464
Nov 13, 2024	32.09	32.22	31.42	31.48	31.47	-1.72%	66,585
Nov 12, 2024	32.36	32.75	32.02	32.03	32.02	-1.40%	67,326
Nov 11, 2024	32.31	32.69	32.31	32.49	32.47	1.17%	80,031
Nov 8, 2024	32.07	32.18	32.05	32.11	32.10	0.07%	106,827
Nov 7, 2024	32.22	32.50	31.92	32.09	32.07	-0.32%	86,512
Nov 6, 2024	32.42	32.42	31.82	32.19	32.18	0.63%	116,252
Nov 5, 2024	31.67	31.99	31.67	31.99	31.98	0.88%	19,065
Nov 4, 2024	31.90	31.93	31.67	31.71	31.70	-0.53%	21,780
Nov 1, 2024	31.93	32.13	31.85	31.88	31.87	0.13%	14,503
Oct 31, 2024	32.38	32.38	31.80	31.84	31.83	-1.76%	23,405
Oct 30, 2024	32.36	32.71	32.36	32.41	32.40	-1.04%	19,268
Oct 29, 2024	32.70	32.90	32.58	32.75	32.74	-0.06%	27,258
Oct 28, 2024	32.81	32.90	32.69	32.77	32.76	0.28%	28,926
Oct 25, 2024	32.85	33.26	32.64	32.68	32.67	0.12%	29,269
Oct 24, 2024	32.00	32.76	32.00	32.64	32.63	2.05%	78,557
Oct 23, 2024	32.09	32.18	31.76	31.99	31.97	-0.82%	134,388
Oct 22, 2024	32.16	32.26	32.06	32.25	32.24	-	159,134
Oct 21, 2024	32.42	32.46	32.07	32.25	32.24	-0.83%	69,188
Oct 18, 2024	32.31	32.57	32.31	32.52	32.51	1.09%	19,910
Oct 17, 2024	32.44	32.44	32.16	32.17	32.16	-0.76%	114,956
Oct 16, 2024	32.25	32.53	32.15	32.42	32.40	0.79%	40,204
Oct 15, 2024	32.17	32.29	32.16	32.16	32.15	-0.74%	45,498
Oct 14, 2024	32.29	32.44	32.19	32.40	32.39	0.56%	43,713
Oct 11, 2024	31.95	32.29	31.95	32.22	32.21	0.94%	554,346
Oct 10, 2024	31.96	31.96	31.78	31.92	31.91	-0.47%	93,775
Oct 9, 2024	32.07	32.12	31.93	32.07	32.06	0.22%	57,229
Oct 8, 2024	31.77	32.11	31.77	32.00	31.99	0.76%	222,344
Oct 7, 2024	32.01	32.06	31.66	31.76	31.75	-1.21%	273,739
Oct 4, 2024	32.21	32.21	31.96	32.15	32.14	0.37%	499,219
Oct 3, 2024	32.27	32.40	31.93	32.03	32.02	-1.17%	96,006
Oct 2, 2024	32.26	32.54	32.18	32.41	32.40	-0.03%	111,428
Oct 1, 2024	32.72	32.72	32.27	32.42	32.41	-1.25%	98,075
Sep 30, 2024	32.66	32.84	32.51	32.83	32.82	0.27%	77,744
Sep 27, 2024	32.84	32.95	32.69	32.74	32.73	-0.06%	122,892
Sep 26, 2024	32.75	32.87	32.67	32.76	32.75	0.34%	200,902
Sep 25, 2024	33.11	33.11	32.60	32.65	32.64	-1.21%	77,059
Sep 24, 2024	32.90	33.05	32.76	33.05	33.02	0.49%	127,114
Sep 23, 2024	33.13	33.14	32.83	32.89	32.86	-0.54%	89,868
Sep 20, 2024	33.11	33.22	32.96	33.07	33.04	-0.48%	111,481
Sep 19, 2024	33.13	33.34	33.01	33.23	33.20	1.50%	78,692
Sep 18, 2024	32.89	33.17	32.70	32.74	32.71	-0.49%	68,733
Sep 17, 2024	33.24	33.24	32.77	32.90	32.87	-0.54%	163,581
Sep 16, 2024	33.13	33.33	33.04	33.08	33.05	0.33%	45,871
Sep 13, 2024	32.83	33.14	32.71	32.97	32.94	0.89%	118,589
Sep 12, 2024	32.36	32.68	32.23	32.68	32.65	0.55%	83,106
Sep 11, 2024	31.98	32.55	31.79	32.50	32.47	1.50%	396,919