PINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.48	30.76	30.35	30.75	30.75	1.42%	704,761
Nov 19, 2024	30.09	30.38	30.07	30.32	30.32	-0.20%	64,853
Nov 18, 2024	30.06	30.39	30.01	30.38	30.38	1.00%	52,974
Nov 15, 2024	30.57	30.57	30.06	30.08	30.08	-1.99%	71,125
Nov 14, 2024	31.40	31.40	30.64	30.69	30.69	-2.51%	187,464
Nov 13, 2024	32.09	32.22	31.42	31.48	31.48	-1.72%	66,585
Nov 12, 2024	32.36	32.75	32.02	32.03	32.03	-1.40%	67,326
Nov 11, 2024	32.31	32.69	32.31	32.49	32.49	1.17%	80,031
Nov 8, 2024	32.07	32.18	32.05	32.11	32.11	0.07%	106,827
Nov 7, 2024	32.22	32.50	31.92	32.09	32.09	-0.32%	86,512
Nov 6, 2024	32.42	32.42	31.82	32.19	32.19	0.63%	116,252
Nov 5, 2024	31.67	31.99	31.67	31.99	31.99	0.88%	19,065
Nov 4, 2024	31.90	31.93	31.67	31.71	31.71	-0.53%	21,780
Nov 1, 2024	31.93	32.13	31.85	31.88	31.88	0.13%	14,503
Oct 31, 2024	32.38	32.38	31.80	31.84	31.84	-1.76%	23,405
Oct 30, 2024	32.36	32.71	32.36	32.41	32.41	-1.04%	19,268
Oct 29, 2024	32.70	32.90	32.58	32.75	32.75	-0.06%	27,258
Oct 28, 2024	32.81	32.90	32.69	32.77	32.77	0.28%	28,926
Oct 25, 2024	32.85	33.26	32.64	32.68	32.68	0.12%	29,269
Oct 24, 2024	32.00	32.76	32.00	32.64	32.64	2.05%	78,557
Oct 23, 2024	32.09	32.18	31.76	31.99	31.99	-0.82%	134,388
Oct 22, 2024	32.16	32.26	32.06	32.25	32.25	-	159,134
Oct 21, 2024	32.42	32.46	32.07	32.25	32.25	-0.83%	69,188
Oct 18, 2024	32.31	32.57	32.31	32.52	32.52	1.09%	19,910
Oct 17, 2024	32.44	32.44	32.16	32.17	32.17	-0.76%	114,956
Oct 16, 2024	32.25	32.53	32.15	32.42	32.42	0.79%	40,204
Oct 15, 2024	32.17	32.29	32.16	32.16	32.16	-0.74%	45,498
Oct 14, 2024	32.29	32.44	32.19	32.40	32.40	0.56%	43,713
Oct 11, 2024	31.95	32.29	31.95	32.22	32.22	0.94%	554,346
Oct 10, 2024	31.96	31.96	31.78	31.92	31.92	-0.47%	93,775
Oct 9, 2024	32.07	32.12	31.93	32.07	32.07	0.22%	57,229
Oct 8, 2024	31.77	32.11	31.77	32.00	32.00	0.76%	222,344
Oct 7, 2024	32.01	32.06	31.66	31.76	31.76	-1.21%	273,739
Oct 4, 2024	32.21	32.21	31.96	32.15	32.15	0.37%	499,219
Oct 3, 2024	32.27	32.40	31.93	32.03	32.03	-1.17%	96,006
Oct 2, 2024	32.26	32.54	32.18	32.41	32.41	-0.03%	111,428
Oct 1, 2024	32.72	32.72	32.27	32.42	32.42	-1.25%	98,075
Sep 30, 2024	32.66	32.84	32.51	32.83	32.83	0.27%	77,744
Sep 27, 2024	32.84	32.95	32.69	32.74	32.74	-0.06%	122,892
Sep 26, 2024	32.75	32.87	32.67	32.76	32.76	0.34%	200,902
Sep 25, 2024	33.11	33.11	32.60	32.65	32.65	-1.21%	77,059
Sep 24, 2024	32.90	33.05	32.76	33.05	33.03	0.49%	127,114
Sep 23, 2024	33.13	33.14	32.83	32.89	32.87	-0.54%	89,868
Sep 20, 2024	33.11	33.22	32.96	33.07	33.05	-0.48%	111,481
Sep 19, 2024	33.13	33.34	33.01	33.23	33.21	1.50%	78,692
Sep 18, 2024	32.89	33.17	32.70	32.74	32.72	-0.49%	68,733
Sep 17, 2024	33.24	33.24	32.77	32.90	32.88	-0.54%	163,581
Sep 16, 2024	33.13	33.33	33.04	33.08	33.06	0.33%	45,871
Sep 13, 2024	32.83	33.14	32.71	32.97	32.95	0.89%	118,589
Sep 12, 2024	32.36	32.68	32.23	32.68	32.66	0.55%	83,106
Sep 11, 2024	31.98	32.55	31.79	32.50	32.48	1.50%	396,919
Sep 10, 2024	32.00	32.02	31.73	32.02	32.00	0.13%	219,878
Sep 9, 2024	31.97	32.10	31.90	31.98	31.96	0.16%	70,460
Sep 6, 2024	32.52	32.52	31.76	31.93	31.91	-1.33%	122,476
Sep 5, 2024	32.77	32.77	32.18	32.36	32.34	-0.80%	367,971
Sep 4, 2024	32.75	32.82	32.54	32.62	32.60	-0.46%	182,518
Sep 3, 2024	32.91	33.22	32.62	32.77	32.75	-0.85%	282,703
Aug 30, 2024	33.02	33.12	32.68	33.05	33.03	0.27%	52,856
Aug 29, 2024	32.99	33.22	32.90	32.96	32.94	0.18%	41,572
Aug 28, 2024	32.92	33.09	32.76	32.90	32.88	-0.39%	27,392
Aug 27, 2024	32.85	33.04	32.71	33.03	33.01	0.15%	55,409
Aug 26, 2024	33.11	33.11	32.91	32.98	32.96	0.06%	67,489
Aug 23, 2024	32.97	33.11	32.84	32.96	32.94	0.61%	39,006
Aug 22, 2024	32.95	33.02	32.67	32.76	32.74	-0.46%	78,433
Aug 21, 2024	32.79	32.92	32.69	32.91	32.89	0.73%	144,824
Aug 20, 2024	32.55	32.77	32.46	32.67	32.65	0.62%	53,359
Aug 19, 2024	32.14	32.47	32.14	32.47	32.45	0.78%	85,790
Aug 16, 2024	32.19	32.34	32.10	32.22	32.20	-0.15%	73,642
Aug 15, 2024	32.22	32.29	32.09	32.27	32.25	0.81%	44,083
Aug 14, 2024	32.11	32.11	31.79	32.01	31.99	-0.12%	67,008
Aug 13, 2024	31.56	32.05	31.56	32.05	32.03	1.91%	90,314
Aug 12, 2024	31.51	31.64	31.29	31.45	31.43	-	137,327
Aug 9, 2024	31.75	31.86	31.33	31.45	31.43	-0.91%	115,409
Aug 8, 2024	31.44	31.79	31.38	31.74	31.72	1.86%	112,179
Aug 7, 2024	31.69	31.71	31.05	31.16	31.14	-1.27%	303,293
Aug 6, 2024	31.51	31.89	31.40	31.56	31.54	0.35%	107,070
Aug 5, 2024	31.50	31.66	31.10	31.45	31.43	-2.36%	180,969
Aug 2, 2024	32.28	32.33	31.67	32.21	32.19	-0.77%	392,887
Aug 1, 2024	32.44	32.58	32.25	32.46	32.44	0.50%	84,846
Jul 31, 2024	32.41	32.56	32.18	32.30	32.28	-0.03%	155,382
Jul 30, 2024	32.60	32.68	32.12	32.31	32.29	-0.71%	259,513
Jul 29, 2024	32.59	32.64	32.39	32.54	32.52	0.09%	110,187
Jul 26, 2024	32.40	32.66	32.38	32.51	32.49	1.03%	95,826
Jul 25, 2024	32.20	32.54	32.14	32.18	32.16	0.37%	163,388
Jul 24, 2024	32.10	32.23	31.91	32.06	32.04	-0.03%	97,713
Jul 23, 2024	31.86	32.17	31.80	32.07	32.05	0.79%	85,896
Jul 22, 2024	31.57	31.82	31.48	31.82	31.80	1.18%	44,323
Jul 19, 2024	31.48	31.53	31.33	31.45	31.43	0.54%	27,360
Jul 18, 2024	31.86	31.95	31.17	31.28	31.26	-2.01%	80,106
Jul 17, 2024	31.82	32.17	31.82	31.92	31.90	-0.84%	42,027
Jul 16, 2024	32.08	32.26	32.08	32.19	32.17	0.94%	73,282
Jul 15, 2024	32.05	32.05	31.79	31.89	31.87	-0.03%	26,357
Jul 12, 2024	31.84	31.98	31.78	31.90	31.88	0.66%	44,498
Jul 11, 2024	31.37	31.70	31.37	31.69	31.67	1.41%	109,477
Jul 10, 2024	31.05	31.26	30.97	31.25	31.23	0.90%	101,736
Jul 9, 2024	30.96	31.02	30.76	30.97	30.95	0.06%	151,288
Jul 8, 2024	31.11	31.13	30.90	30.95	30.93	0.03%	249,967
Jul 5, 2024	30.90	30.96	30.62	30.94	30.92	0.75%	175,297
Jul 3, 2024	30.95	30.97	30.51	30.71	30.69	-0.81%	393,757
Jul 2, 2024	31.05	31.08	30.88	30.96	30.94	-0.77%	479,433