PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	40.68	40.75	40.38	40.44	40.44	-0.89%	16,967
Jan 28, 2025	40.84	40.85	40.55	40.80	40.80	0.14%	17,972
Jan 27, 2025	40.44	40.75	40.44	40.75	40.75	-0.10%	22,241
Jan 24, 2025	40.81	40.90	40.67	40.79	40.79	-0.11%	15,316
Jan 23, 2025	40.74	40.88	40.62	40.83	40.83	0.02%	7,045
Jan 22, 2025	40.86	40.86	40.76	40.82	40.82	0.06%	7,370
Jan 21, 2025	40.42	40.80	40.42	40.80	40.80	1.43%	7,923
Jan 17, 2025	40.22	40.39	40.18	40.22	40.22	0.88%	14,826
Jan 16, 2025	39.63	39.95	39.63	39.87	39.87	0.53%	19,591
Jan 15, 2025	39.89	39.89	39.50	39.66	39.66	1.33%	7,173
Jan 14, 2025	38.95	39.16	38.93	39.14	39.14	0.67%	10,010
Jan 13, 2025	38.35	38.93	38.35	38.88	38.88	0.26%	34,390
Jan 10, 2025	38.84	38.84	38.56	38.78	38.78	-0.56%	11,917
Jan 8, 2025	38.83	39.00	38.73	39.00	39.00	-0.51%	6,793
Jan 7, 2025	39.47	39.51	39.11	39.20	39.20	-0.25%	9,406
Jan 6, 2025	39.39	39.48	39.19	39.30	39.30	1.09%	13,124
Jan 3, 2025	38.84	38.98	38.71	38.88	38.88	0.09%	14,764
Jan 2, 2025	39.27	39.27	38.77	38.84	38.84	-0.56%	13,497
Dec 31, 2024	39.25	39.30	38.99	39.06	39.06	-	3,999
Dec 30, 2024	39.10	39.24	38.88	39.06	39.06	-1.04%	8,854
Dec 27, 2024	39.37	39.53	39.28	39.47	39.47	-0.18%	38,383
Dec 26, 2024	39.17	39.56	39.17	39.54	39.54	0.59%	6,726
Dec 24, 2024	39.21	39.36	39.07	39.31	39.31	0.28%	10,311
Dec 23, 2024	39.15	39.20	38.97	39.20	39.20	-0.20%	10,063
Dec 20, 2024	38.89	39.48	38.84	39.28	39.23	0.46%	11,947
Dec 19, 2024	39.37	39.37	39.08	39.10	39.05	-0.18%	3,978
Dec 18, 2024	40.42	40.42	39.17	39.17	39.12	-2.86%	8,825
Dec 17, 2024	40.48	40.52	40.31	40.33	40.28	-0.50%	6,267
Dec 16, 2024	40.55	40.70	40.53	40.53	40.48	-0.37%	4,042
Dec 13, 2024	40.88	40.94	40.63	40.68	40.63	-0.90%	13,170
Dec 12, 2024	41.32	41.33	41.05	41.05	41.00	-1.18%	5,649
Dec 11, 2024	41.54	41.63	41.42	41.54	41.49	0.39%	3,776
Dec 10, 2024	41.63	41.63	41.31	41.38	41.33	-0.98%	4,071
Dec 9, 2024	41.87	41.96	41.73	41.79	41.74	-	4,818
Dec 6, 2024	42.11	42.11	41.73	41.79	41.74	-0.24%	4,954
Dec 5, 2024	42.21	42.21	41.89	41.89	41.84	-0.45%	7,381
Dec 4, 2024	42.01	42.12	41.92	42.08	42.03	0.07%	12,743
Dec 3, 2024	41.83	42.05	41.83	42.05	42.00	0.96%	3,630
Dec 2, 2024	41.58	41.65	41.34	41.65	41.60	0.10%	5,560
Nov 29, 2024	41.35	41.61	41.35	41.61	41.56	0.25%	2,107
Nov 27, 2024	41.56	41.79	41.45	41.51	41.45	0.10%	4,302
Nov 26, 2024	41.47	41.47	41.29	41.46	41.41	-0.16%	5,565
Nov 25, 2024	41.49	41.72	41.43	41.53	41.48	0.60%	10,365
Nov 22, 2024	40.97	41.29	40.97	41.28	41.23	0.88%	8,025
Nov 21, 2024	40.67	40.99	40.67	40.92	40.87	0.64%	8,417
Nov 20, 2024	40.61	40.66	40.43	40.66	40.61	-0.18%	9,074
Nov 19, 2024	40.49	40.82	40.45	40.73	40.68	0.13%	17,609
Nov 18, 2024	40.50	40.75	40.50	40.68	40.63	0.07%	6,825
Nov 15, 2024	40.87	40.89	40.61	40.65	40.60	-0.71%	12,714
Nov 14, 2024	41.33	41.33	40.94	40.94	40.89	-0.48%	15,790
Nov 13, 2024	41.02	41.28	40.99	41.14	41.09	-0.02%	6,299
Nov 12, 2024	41.39	41.46	41.04	41.15	41.10	-1.06%	3,883
Nov 11, 2024	41.59	41.68	41.48	41.59	41.54	0.75%	7,736
Nov 8, 2024	41.49	41.50	41.23	41.28	41.23	-0.83%	5,816
Nov 7, 2024	41.72	41.73	41.52	41.63	41.57	0.06%	6,815
Nov 6, 2024	41.61	41.79	41.25	41.60	41.55	0.58%	11,596
Nov 5, 2024	40.92	41.36	40.87	41.36	41.31	1.60%	5,774
Nov 4, 2024	40.63	40.92	40.57	40.71	40.66	0.52%	18,939
Nov 1, 2024	40.59	40.67	40.40	40.50	40.45	0.22%	12,009
Oct 31, 2024	40.72	40.72	40.41	40.41	40.36	-1.05%	2,915
Oct 30, 2024	40.72	41.00	40.72	40.84	40.79	0.37%	13,893
Oct 29, 2024	40.67	40.77	40.56	40.69	40.64	-0.85%	15,684
Oct 28, 2024	40.98	41.09	40.96	41.04	40.99	0.78%	5,676
Oct 25, 2024	41.04	41.04	40.72	40.72	40.67	-0.48%	831
Oct 24, 2024	41.05	41.05	40.90	40.92	40.87	-0.15%	4,558
Oct 23, 2024	41.02	41.08	40.78	40.98	40.93	-0.89%	8,192
Oct 22, 2024	41.48	41.48	41.32	41.35	41.30	-1.22%	5,255
Oct 21, 2024	42.06	42.08	41.73	41.86	41.81	-1.23%	5,121
Oct 18, 2024	42.38	42.40	42.23	42.38	42.33	0.47%	3,939
Oct 17, 2024	42.39	42.39	42.14	42.18	42.13	-0.73%	2,896
Oct 16, 2024	42.18	42.52	42.18	42.49	42.44	0.88%	3,618
Oct 15, 2024	42.38	42.62	42.08	42.12	42.07	-0.61%	4,659
Oct 14, 2024	41.99	42.38	41.99	42.38	42.33	1.07%	2,796
Oct 11, 2024	41.72	42.02	41.72	41.93	41.88	0.44%	2,237
Oct 10, 2024	41.75	41.77	41.60	41.75	41.69	-0.41%	3,650
Oct 9, 2024	41.80	42.10	41.80	41.92	41.87	-0.14%	4,905
Oct 8, 2024	41.96	42.03	41.80	41.98	41.93	0.65%	8,629
Oct 7, 2024	41.99	41.99	41.71	41.71	41.66	-1.21%	2,243
Oct 4, 2024	42.29	42.29	42.16	42.22	42.17	0.02%	4,036
Oct 3, 2024	42.28	42.30	42.17	42.21	42.16	-1.05%	2,424
Oct 2, 2024	42.74	42.83	42.66	42.66	42.61	-0.68%	7,308
Oct 1, 2024	43.19	43.19	42.65	42.95	42.90	-0.30%	10,475
Sep 30, 2024	42.94	43.11	42.16	43.08	43.03	0.30%	149,952
Sep 27, 2024	43.26	43.35	42.95	42.95	42.90	-0.23%	1,999
Sep 26, 2024	42.87	43.11	42.87	43.05	43.00	1.51%	4,904
Sep 25, 2024	42.46	42.50	42.24	42.41	42.36	0.24%	6,560
Sep 24, 2024	42.33	42.50	42.27	42.31	42.26	-0.14%	5,351
Sep 23, 2024	42.28	42.40	42.27	42.37	42.31	0.30%	5,234
Sep 20, 2024	42.50	42.50	42.15	42.24	42.16	-0.73%	8,804
Sep 19, 2024	42.49	42.61	42.37	42.55	42.47	1.33%	10,429
Sep 18, 2024	42.01	42.27	41.78	41.99	41.91	0.21%	3,013
Sep 17, 2024	42.04	42.05	41.84	41.90	41.82	-0.21%	2,451
Sep 16, 2024	41.59	41.99	41.59	41.99	41.91	1.11%	5,687
Sep 13, 2024	41.56	41.69	41.44	41.53	41.45	0.65%	5,120
Sep 12, 2024	40.76	41.26	40.76	41.26	41.18	1.23%	7,888
Sep 11, 2024	40.72	40.94	40.13	40.76	40.68	-0.20%	14,164
Sep 10, 2024	40.77	40.84	40.56	40.84	40.76	0.62%	6,532
Sep 9, 2024	40.46	40.72	40.46	40.59	40.51	1.10%	10,234
Sep 6, 2024	40.84	40.84	40.13	40.15	40.07	-1.68%	2,123
Sep 5, 2024	40.91	40.91	40.61	40.84	40.76	0.11%	4,643