PJIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.70	52.70	52.51	52.51	52.51	-0.12%	1,961
Dec 19, 2024	52.83	52.83	52.57	52.57	52.57	-0.60%	110
Dec 18, 2024	54.55	54.55	52.89	52.89	52.89	-2.83%	1,148
Dec 17, 2024	54.43	54.43	54.43	54.43	54.43	-0.58%	46
Dec 16, 2024	54.75	54.75	54.75	54.75	54.75	0.09%	46
Dec 13, 2024	54.78	54.78	54.70	54.70	54.70	0.19%	102
Dec 12, 2024	54.87	54.87	54.59	54.59	54.59	-0.78%	104
Dec 11, 2024	55.02	55.02	55.02	55.02	55.02	0.53%	259
Dec 10, 2024	55.10	55.10	54.68	54.73	54.73	-1.58%	495
Dec 9, 2024	55.73	55.73	55.61	55.61	55.61	-1.17%	921
Dec 6, 2024	56.20	56.27	56.20	56.27	56.27	0.82%	426
Dec 5, 2024	55.88	55.91	55.81	55.81	55.81	-0.02%	840
Dec 4, 2024	55.92	55.92	55.82	55.82	55.82	1.10%	410
Dec 3, 2024	55.21	55.21	55.21	55.21	55.21	0.99%	279
Dec 2, 2024	54.66	54.67	54.63	54.67	54.67	0.55%	279
Nov 29, 2024	54.08	54.38	54.08	54.38	54.38	0.42%	212
Nov 27, 2024	54.03	54.15	54.03	54.15	54.15	-0.24%	122
Nov 26, 2024	54.49	54.49	54.28	54.28	54.28	-0.21%	234
Nov 25, 2024	54.40	54.40	54.40	54.40	54.40	0.45%	3
Nov 22, 2024	54.16	54.16	54.13	54.15	54.15	0.59%	424
Nov 21, 2024	53.82	53.84	53.81	53.84	53.84	0.52%	1,078
Nov 20, 2024	53.49	53.56	53.49	53.56	53.56	-0.12%	283
Nov 19, 2024	53.29	53.63	53.29	53.63	53.63	0.20%	665
Nov 18, 2024	53.30	53.52	53.30	53.52	53.52	0.52%	8,564
Nov 15, 2024	53.47	53.47	53.15	53.24	53.24	-1.36%	10,955
Nov 14, 2024	54.15	54.21	53.98	53.98	53.98	-0.34%	2,404
Nov 13, 2024	54.42	54.42	54.12	54.16	54.16	-0.61%	1,450
Nov 12, 2024	54.33	54.49	54.33	54.49	54.49	-1.89%	430
Nov 11, 2024	55.61	55.61	55.54	55.54	55.54	-0.04%	314
Nov 8, 2024	55.58	55.58	55.56	55.56	55.56	-0.97%	550
Nov 7, 2024	55.96	56.19	55.94	56.11	56.11	0.59%	1,195
Nov 6, 2024	55.73	55.77	55.73	55.77	55.77	-0.51%	941
Nov 5, 2024	55.97	56.06	55.97	56.06	56.06	0.47%	256
Nov 4, 2024	56.09	56.09	55.80	55.80	55.80	-0.28%	539
Nov 1, 2024	56.30	56.30	55.96	55.96	55.96	0.13%	325
Oct 31, 2024	55.77	55.89	55.52	55.88	55.88	-1.31%	650
Oct 30, 2024	56.67	56.72	56.55	56.62	56.62	-0.31%	2,464
Oct 29, 2024	56.86	56.86	56.80	56.80	56.80	0.22%	263
Oct 28, 2024	56.68	56.68	56.68	56.68	56.68	0.56%	28
Oct 25, 2024	56.36	56.36	56.36	56.36	56.36	0.17%	182
Oct 24, 2024	56.24	56.27	56.23	56.27	56.27	0.26%	550
Oct 23, 2024	56.09	56.12	56.09	56.12	56.12	-0.12%	424
Oct 22, 2024	56.42	56.42	56.12	56.19	56.19	-0.94%	14,056
Oct 21, 2024	56.85	56.85	56.72	56.72	56.72	-0.79%	406
Oct 18, 2024	57.19	57.19	57.17	57.17	57.17	0.28%	199
Oct 17, 2024	57.01	57.01	57.01	57.01	57.01	1.04%	94
Oct 16, 2024	56.40	56.43	56.37	56.43	56.43	-0.12%	17,561
Oct 15, 2024	57.86	57.86	56.50	56.50	56.50	-2.44%	1,334
Oct 14, 2024	57.98	57.98	57.91	57.91	57.91	0.88%	265
Oct 11, 2024	57.35	57.40	57.35	57.40	57.40	1.34%	132
Oct 10, 2024	56.70	56.70	56.64	56.64	56.64	-0.59%	384
Oct 9, 2024	56.98	56.98	56.98	56.98	56.98	0.35%	25
Oct 8, 2024	56.78	56.78	56.78	56.78	56.78	1.29%	3
Oct 7, 2024	56.06	56.06	56.06	56.06	56.06	-0.87%	178
Oct 4, 2024	56.55	56.55	56.55	56.55	56.55	0.46%	209
Oct 3, 2024	56.29	56.29	56.29	56.29	56.29	-0.69%	8
Oct 2, 2024	56.55	56.68	56.55	56.68	56.68	-0.29%	233
Oct 1, 2024	56.88	56.98	56.85	56.85	56.85	-1.46%	439
Sep 30, 2024	57.18	57.69	57.00	57.69	57.69	-0.55%	7,006
Sep 27, 2024	58.01	58.01	58.01	58.01	58.01	-1.32%	10
Sep 26, 2024	58.73	58.92	58.73	58.78	58.78	1.93%	1,094
Sep 25, 2024	57.72	57.73	57.67	57.67	57.67	-0.12%	1,018
Sep 24, 2024	57.74	57.74	57.74	57.74	57.74	0.91%	260
Sep 23, 2024	57.25	57.29	57.22	57.22	57.22	0.19%	509
Sep 20, 2024	57.11	57.11	57.11	57.11	57.11	-1.39%	1
Sep 19, 2024	57.86	58.04	57.86	57.92	57.92	3.05%	2,774
Sep 18, 2024	56.85	56.85	56.21	56.21	56.21	-0.31%	2,077
Sep 17, 2024	56.38	56.38	56.38	56.38	56.38	-0.72%	1
Sep 16, 2024	56.68	56.79	56.68	56.79	56.79	0.31%	424
Sep 13, 2024	56.77	56.79	56.62	56.62	56.62	0.08%	523
Sep 12, 2024	56.17	56.57	56.17	56.57	56.57	1.28%	677
Sep 11, 2024	55.01	55.86	55.01	55.86	55.86	2.36%	345
Sep 10, 2024	54.57	54.57	54.57	54.57	54.57	-0.22%	157
Sep 9, 2024	54.65	54.69	54.64	54.69	54.69	1.01%	325
Sep 6, 2024	54.14	54.22	54.14	54.14	54.14	-2.12%	652
Sep 5, 2024	55.31	55.31	55.31	55.31	55.31	-1.10%	38
Sep 4, 2024	56.14	56.14	55.92	55.92	55.92	-1.02%	417
Sep 3, 2024	57.69	57.76	56.50	56.50	56.50	-3.03%	818
Aug 30, 2024	58.24	58.26	58.24	58.26	58.26	0.95%	201
Aug 29, 2024	57.69	57.80	57.69	57.71	57.71	0.56%	300
Aug 28, 2024	57.39	57.39	57.39	57.39	57.39	-0.73%	2
Aug 27, 2024	57.81	57.81	57.81	57.81	57.81	0.13%	30
Aug 26, 2024	57.74	57.74	57.74	57.74	57.74	-0.69%	4
Aug 23, 2024	58.05	58.14	58.05	58.14	58.14	1.24%	13,919
Aug 22, 2024	58.01	58.01	57.43	57.43	57.43	-1.02%	514
Aug 21, 2024	58.02	58.02	58.02	58.02	58.02	0.96%	31
Aug 20, 2024	57.47	57.47	57.47	57.47	57.47	-0.06%	2
Aug 19, 2024	57.49	57.53	57.47	57.51	57.51	1.21%	932
Aug 16, 2024	56.82	56.82	56.82	56.82	56.82	0.50%	2
Aug 15, 2024	56.53	56.53	56.53	56.53	56.53	2.10%	43
Aug 14, 2024	55.37	55.37	55.37	55.37	55.37	0.91%	4
Aug 13, 2024	54.87	54.87	54.87	54.87	54.87	2.11%	26
Aug 12, 2024	53.88	53.88	53.74	53.74	53.74	0.04%	171
Aug 9, 2024	53.71	53.71	53.70	53.71	53.71	0.88%	388
Aug 8, 2024	53.24	53.24	53.24	53.24	53.24	2.40%	120
Aug 7, 2024	51.99	51.99	51.99	51.99	51.99	-0.33%	2
Aug 6, 2024	52.09	52.17	52.09	52.17	52.17	1.43%	105
Aug 5, 2024	51.66	51.70	51.43	51.43	51.43	-1.80%	1,509
Aug 2, 2024	52.36	52.37	52.36	52.37	52.37	-1.67%	193
Aug 1, 2024	53.26	53.26	53.26	53.26	53.26	-2.68%	34