PIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	40.97	41.29	40.97	41.28	41.28	0.88%	8,025
Nov 21, 2024	40.67	40.99	40.67	40.92	40.92	0.64%	8,417
Nov 20, 2024	40.61	40.66	40.43	40.66	40.66	-0.18%	9,074
Nov 19, 2024	40.49	40.82	40.45	40.73	40.73	0.13%	17,609
Nov 18, 2024	40.50	40.75	40.50	40.68	40.68	0.07%	6,825
Nov 15, 2024	40.87	40.89	40.61	40.65	40.65	-0.71%	12,714
Nov 14, 2024	41.33	41.33	40.94	40.94	40.94	-0.48%	15,790
Nov 13, 2024	41.02	41.28	40.99	41.14	41.14	-0.02%	6,299
Nov 12, 2024	41.39	41.46	41.04	41.15	41.15	-1.06%	3,883
Nov 11, 2024	41.59	41.68	41.48	41.59	41.59	0.75%	7,736
Nov 8, 2024	41.49	41.50	41.23	41.28	41.28	-0.83%	5,816
Nov 7, 2024	41.72	41.73	41.52	41.63	41.63	0.06%	6,815
Nov 6, 2024	41.61	41.79	41.25	41.60	41.60	0.58%	11,596
Nov 5, 2024	40.92	41.36	40.87	41.36	41.36	1.60%	5,774
Nov 4, 2024	40.63	40.92	40.57	40.71	40.71	0.52%	18,939
Nov 1, 2024	40.59	40.67	40.40	40.50	40.50	0.22%	12,009
Oct 31, 2024	40.72	40.72	40.41	40.41	40.41	-1.05%	2,915
Oct 30, 2024	40.72	41.00	40.72	40.84	40.84	0.37%	13,893
Oct 29, 2024	40.67	40.77	40.56	40.69	40.69	-0.85%	15,684
Oct 28, 2024	40.98	41.09	40.96	41.04	41.04	0.78%	5,676
Oct 25, 2024	41.04	41.04	40.72	40.72	40.72	-0.48%	831
Oct 24, 2024	41.05	41.05	40.90	40.92	40.92	-0.15%	4,558
Oct 23, 2024	41.02	41.08	40.78	40.98	40.98	-0.89%	8,192
Oct 22, 2024	41.48	41.48	41.32	41.35	41.35	-1.22%	5,255
Oct 21, 2024	42.06	42.08	41.73	41.86	41.86	-1.23%	5,121
Oct 18, 2024	42.38	42.40	42.23	42.38	42.38	0.47%	3,939
Oct 17, 2024	42.39	42.39	42.14	42.18	42.18	-0.73%	2,896
Oct 16, 2024	42.18	42.52	42.18	42.49	42.49	0.88%	3,618
Oct 15, 2024	42.38	42.62	42.08	42.12	42.12	-0.61%	4,659
Oct 14, 2024	41.99	42.38	41.99	42.38	42.38	1.07%	2,796
Oct 11, 2024	41.72	42.02	41.72	41.93	41.93	0.44%	2,237
Oct 10, 2024	41.75	41.77	41.60	41.75	41.75	-0.41%	3,650
Oct 9, 2024	41.80	42.10	41.80	41.92	41.92	-0.14%	4,905
Oct 8, 2024	41.96	42.03	41.80	41.98	41.98	0.65%	8,629
Oct 7, 2024	41.99	41.99	41.71	41.71	41.71	-1.21%	2,243
Oct 4, 2024	42.29	42.29	42.16	42.22	42.22	0.02%	4,036
Oct 3, 2024	42.28	42.30	42.17	42.21	42.21	-1.05%	2,424
Oct 2, 2024	42.74	42.83	42.66	42.66	42.66	-0.68%	7,308
Oct 1, 2024	43.19	43.19	42.65	42.95	42.95	-0.30%	10,475
Sep 30, 2024	42.94	43.11	42.16	43.08	43.08	0.30%	149,952
Sep 27, 2024	43.26	43.35	42.95	42.95	42.95	-0.23%	1,999
Sep 26, 2024	42.87	43.11	42.87	43.05	43.05	1.51%	4,904
Sep 25, 2024	42.46	42.50	42.24	42.41	42.41	0.24%	6,560
Sep 24, 2024	42.33	42.50	42.27	42.31	42.31	-0.14%	5,351
Sep 23, 2024	42.28	42.40	42.27	42.37	42.37	0.30%	5,234
Sep 20, 2024	42.50	42.50	42.15	42.24	42.21	-0.73%	8,804
Sep 19, 2024	42.49	42.61	42.37	42.55	42.52	1.33%	10,429
Sep 18, 2024	42.01	42.27	41.78	41.99	41.96	0.21%	3,013
Sep 17, 2024	42.04	42.05	41.84	41.90	41.87	-0.21%	2,451
Sep 16, 2024	41.59	41.99	41.59	41.99	41.96	1.11%	5,687
Sep 13, 2024	41.56	41.69	41.44	41.53	41.50	0.65%	5,120
Sep 12, 2024	40.76	41.26	40.76	41.26	41.23	1.23%	7,888
Sep 11, 2024	40.72	40.94	40.13	40.76	40.73	-0.20%	14,164
Sep 10, 2024	40.77	40.84	40.56	40.84	40.81	0.62%	6,532
Sep 9, 2024	40.46	40.72	40.46	40.59	40.56	1.10%	10,234
Sep 6, 2024	40.84	40.84	40.13	40.15	40.12	-1.68%	2,123
Sep 5, 2024	40.91	40.91	40.61	40.84	40.81	0.11%	4,643
Sep 4, 2024	40.91	41.10	40.73	40.79	40.76	-1.31%	3,536
Sep 3, 2024	41.74	41.74	41.12	41.33	41.30	-1.95%	8,086
Aug 30, 2024	42.05	42.17	41.86	42.15	42.12	0.64%	4,900
Aug 29, 2024	41.89	42.18	41.87	41.88	41.86	0.49%	4,929
Aug 28, 2024	41.86	41.92	41.68	41.68	41.65	-0.52%	2,618
Aug 27, 2024	41.86	41.91	41.72	41.90	41.87	-0.34%	4,727
Aug 26, 2024	42.06	42.28	41.85	42.04	42.01	-0.14%	19,360
Aug 23, 2024	41.80	42.10	41.80	42.10	42.07	1.89%	3,401
Aug 22, 2024	41.73	41.73	41.28	41.32	41.29	-0.72%	3,379
Aug 21, 2024	41.54	41.65	41.39	41.62	41.59	0.19%	3,457
Aug 20, 2024	41.41	41.54	41.38	41.54	41.51	0.46%	1,646
Aug 19, 2024	41.20	41.36	41.20	41.35	41.32	0.05%	6,123
Aug 16, 2024	41.25	41.40	41.14	41.33	41.30	0.27%	7,203
Aug 15, 2024	41.03	41.38	41.03	41.22	41.19	0.83%	5,961
Aug 14, 2024	40.83	40.92	40.71	40.88	40.85	0.17%	7,128
Aug 13, 2024	40.42	40.81	40.37	40.81	40.78	1.95%	18,299
Aug 12, 2024	40.33	40.33	39.97	40.03	40.00	-0.40%	17,085
Aug 9, 2024	40.05	40.21	39.89	40.19	40.16	0.05%	21,249
Aug 8, 2024	39.86	40.22	39.86	40.17	40.14	1.62%	1,819
Aug 7, 2024	40.32	40.47	39.52	39.53	39.50	-0.08%	11,610
Aug 6, 2024	39.35	39.93	39.25	39.56	39.53	0.66%	8,028
Aug 5, 2024	38.98	39.77	38.83	39.30	39.27	-3.98%	11,014
Aug 2, 2024	41.08	41.09	40.26	40.93	40.90	-1.28%	20,869
Aug 1, 2024	41.89	42.02	41.30	41.46	41.43	-1.57%	14,142
Jul 31, 2024	42.03	42.35	41.89	42.12	42.09	1.76%	6,774
Jul 30, 2024	41.77	41.78	41.30	41.39	41.36	-0.60%	14,863
Jul 29, 2024	41.75	41.86	41.63	41.64	41.61	-0.05%	5,813
Jul 26, 2024	41.60	41.77	41.60	41.66	41.63	1.91%	3,077
Jul 25, 2024	40.99	41.48	40.88	40.88	40.85	-0.05%	4,784
Jul 24, 2024	41.67	41.78	40.90	40.90	40.87	-2.13%	8,473
Jul 23, 2024	41.66	41.99	41.66	41.79	41.76	0.26%	5,415
Jul 22, 2024	41.50	41.69	41.40	41.68	41.65	1.29%	4,406
Jul 19, 2024	41.40	41.47	41.14	41.15	41.12	-1.30%	5,945
Jul 18, 2024	41.99	41.99	41.46	41.69	41.66	-0.07%	1,778
Jul 17, 2024	41.90	42.12	41.72	41.72	41.69	-1.04%	7,345
Jul 16, 2024	41.44	42.23	41.44	42.16	42.13	1.79%	4,542
Jul 15, 2024	41.71	41.83	41.39	41.42	41.39	-0.81%	7,414
Jul 12, 2024	41.69	42.07	41.69	41.76	41.73	0.92%	4,083
Jul 11, 2024	40.91	41.68	40.91	41.38	41.35	1.47%	4,738
Jul 10, 2024	40.61	40.90	40.50	40.78	40.75	0.37%	3,318
Jul 9, 2024	40.54	40.63	40.37	40.63	40.60	0.69%	3,840
Jul 8, 2024	40.49	40.59	40.35	40.35	40.32	-0.05%	2,574
Jul 5, 2024	40.34	40.43	40.17	40.37	40.34	-0.15%	5,604