PJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	87.09	87.09	86.48	86.54	86.54	-0.38%	5,307
Feb 20, 2025	86.84	86.87	86.54	86.87	86.87	0.30%	4,226
Feb 19, 2025	86.12	86.61	86.12	86.61	86.61	0.24%	6,781
Feb 18, 2025	85.88	86.55	85.88	86.41	86.41	0.41%	4,195
Feb 14, 2025	87.31	87.31	86.00	86.06	86.06	-1.39%	3,212
Feb 13, 2025	86.67	87.31	86.67	87.27	87.27	0.95%	2,276
Feb 12, 2025	86.47	86.56	86.20	86.45	86.45	0.07%	5,220
Feb 11, 2025	85.69	86.42	85.69	86.39	86.39	0.69%	7,030
Feb 10, 2025	86.33	86.33	85.53	85.80	85.80	-0.42%	8,353
Feb 7, 2025	86.76	87.06	86.13	86.16	86.16	-0.70%	10,636
Feb 6, 2025	87.40	87.53	86.75	86.77	86.77	-0.64%	9,914
Feb 5, 2025	86.37	87.73	86.37	87.33	87.33	1.49%	8,112
Feb 4, 2025	85.24	86.14	85.24	86.05	86.05	0.21%	7,356
Feb 3, 2025	84.93	86.05	84.89	85.87	85.87	-0.17%	9,394
Jan 31, 2025	87.02	87.22	86.01	86.02	86.02	-0.76%	14,697
Jan 30, 2025	86.26	87.07	86.26	86.68	86.68	0.66%	3,301
Jan 29, 2025	85.83	86.45	85.70	86.11	86.11	0.14%	4,339
Jan 28, 2025	86.50	86.50	85.99	85.99	85.99	-0.58%	3,301
Jan 27, 2025	84.79	86.55	84.79	86.49	86.49	2.04%	60,403
Jan 24, 2025	84.86	85.03	84.40	84.76	84.76	-0.04%	15,226
Jan 23, 2025	83.21	84.85	83.21	84.79	84.79	1.50%	4,653
Jan 22, 2025	83.52	83.66	83.47	83.54	83.54	-0.57%	3,977
Jan 21, 2025	82.97	84.10	82.97	84.02	84.02	1.69%	6,921
Jan 17, 2025	83.11	83.11	82.45	82.62	82.62	-0.39%	8,364
Jan 16, 2025	82.00	83.04	81.88	82.94	82.94	0.93%	4,669
Jan 15, 2025	82.10	82.35	81.68	82.18	82.18	0.92%	5,646
Jan 14, 2025	82.47	82.47	81.00	81.43	81.43	-1.32%	4,310
Jan 13, 2025	81.73	82.52	81.24	82.52	82.52	0.44%	5,218
Jan 10, 2025	82.89	82.89	82.07	82.16	82.16	-1.70%	7,915
Jan 8, 2025	82.81	83.60	82.81	83.58	83.58	0.32%	4,912
Jan 7, 2025	82.84	83.63	82.84	83.32	83.32	0.71%	5,129
Jan 6, 2025	83.26	83.38	82.72	82.73	82.73	-0.71%	6,420
Jan 3, 2025	83.20	83.51	83.20	83.32	83.32	0.39%	5,469
Jan 2, 2025	83.16	83.33	82.83	83.00	83.00	0.46%	5,579
Dec 31, 2024	82.29	82.63	82.10	82.62	82.62	0.61%	17,924
Dec 30, 2024	82.36	82.45	81.78	82.12	82.12	-1.17%	10,172
Dec 27, 2024	83.14	83.66	82.59	83.09	83.09	-0.67%	6,642
Dec 26, 2024	82.64	83.65	82.64	83.65	83.65	0.78%	5,869
Dec 24, 2024	83.06	83.06	82.80	83.00	83.00	-0.19%	1,623
Dec 23, 2024	82.38	83.16	82.35	83.16	83.16	0.59%	6,232
Dec 20, 2024	82.39	83.54	82.39	82.67	82.45	0.38%	8,060
Dec 19, 2024	82.51	83.05	82.01	82.36	82.14	-0.09%	6,236
Dec 18, 2024	84.80	84.80	82.18	82.44	82.22	-2.54%	6,458
Dec 17, 2024	83.59	84.79	83.59	84.59	84.36	0.91%	10,909
Dec 16, 2024	83.98	84.73	83.76	83.83	83.60	-0.19%	71,209
Dec 13, 2024	84.24	84.24	83.85	83.99	83.76	-0.43%	3,094
Dec 12, 2024	85.37	85.37	84.35	84.35	84.12	-1.26%	4,299
Dec 11, 2024	85.44	85.64	85.25	85.43	85.20	-0.14%	3,501
Dec 10, 2024	85.95	85.95	85.55	85.55	85.32	-0.51%	8,259
Dec 9, 2024	86.38	86.48	85.99	85.99	85.76	-0.71%	3,894
Dec 6, 2024	86.66	86.91	86.40	86.61	86.37	0.04%	4,121
Dec 5, 2024	86.54	86.79	86.53	86.57	86.34	-0.45%	5,523
Dec 4, 2024	86.71	87.27	86.71	86.96	86.73	0.28%	4,105
Dec 3, 2024	87.40	87.40	86.70	86.72	86.49	-0.97%	2,656
Dec 2, 2024	86.91	87.59	86.81	87.57	87.33	0.58%	3,168
Nov 29, 2024	87.49	87.49	86.97	87.06	86.83	-0.37%	2,720
Nov 27, 2024	86.82	87.47	86.82	87.39	87.15	0.78%	2,846
Nov 26, 2024	86.50	86.77	85.59	86.71	86.48	-0.28%	3,605
Nov 25, 2024	87.36	87.42	86.95	86.95	86.72	0.33%	5,587
Nov 22, 2024	85.82	86.66	85.82	86.66	86.43	1.23%	4,921
Nov 21, 2024	84.78	85.66	84.78	85.61	85.38	1.11%	4,095
Nov 20, 2024	84.02	84.68	83.73	84.68	84.45	0.90%	6,798
Nov 19, 2024	83.06	83.92	82.78	83.92	83.70	0.32%	5,602
Nov 18, 2024	83.73	83.78	83.40	83.65	83.43	-0.13%	10,665
Nov 15, 2024	85.76	85.76	83.68	83.76	83.53	-2.39%	15,621
Nov 14, 2024	87.03	87.03	85.74	85.81	85.58	-1.91%	6,647
Nov 13, 2024	88.02	88.05	87.47	87.48	87.24	-0.60%	4,842
Nov 12, 2024	89.21	89.30	87.97	88.01	87.77	-1.51%	3,531
Nov 11, 2024	89.70	89.84	89.35	89.36	89.12	-0.28%	42,255
Nov 8, 2024	88.86	89.87	88.86	89.61	89.37	0.84%	4,087
Nov 7, 2024	88.49	89.11	88.39	88.87	88.63	0.88%	2,579
Nov 6, 2024	88.60	88.60	88.02	88.09	87.85	1.19%	4,163
Nov 5, 2024	86.29	87.08	85.95	87.05	86.82	0.92%	4,212
Nov 4, 2024	86.50	86.73	86.26	86.26	86.03	-0.22%	4,934
Nov 1, 2024	86.92	87.00	86.43	86.45	86.22	-0.03%	3,925
Oct 31, 2024	86.50	86.77	85.90	86.48	86.24	-0.67%	13,252
Oct 30, 2024	86.52	87.27	86.52	87.05	86.82	-0.26%	2,542
Oct 29, 2024	87.04	87.28	87.04	87.28	87.05	-0.03%	4,109
Oct 28, 2024	86.86	87.49	86.86	87.30	87.07	1.03%	1,868
Oct 25, 2024	87.06	87.09	86.41	86.42	86.18	-0.38%	6,051
Oct 24, 2024	87.16	87.33	86.66	86.74	86.51	-0.30%	3,366
Oct 23, 2024	87.34	87.41	86.60	87.00	86.77	-0.84%	7,190
Oct 22, 2024	86.99	87.76	86.99	87.74	87.50	0.48%	4,036
Oct 21, 2024	88.28	88.28	87.32	87.32	87.09	-1.38%	9,024
Oct 18, 2024	88.00	88.60	87.79	88.54	88.30	0.60%	26,025
Oct 17, 2024	88.30	88.31	88.01	88.01	87.78	-0.35%	2,661
Oct 16, 2024	88.00	88.38	88.00	88.32	88.09	0.47%	1,565
Oct 15, 2024	87.07	88.16	87.07	87.91	87.68	0.79%	6,477
Oct 14, 2024	86.88	87.23	86.73	87.23	86.99	0.34%	2,659
Oct 11, 2024	86.15	86.93	86.07	86.93	86.69	1.21%	5,865
Oct 10, 2024	86.21	86.21	85.71	85.89	85.66	-0.80%	2,304
Oct 9, 2024	86.08	86.82	86.08	86.58	86.35	0.58%	12,496
Oct 8, 2024	85.84	86.15	85.84	86.08	85.85	0.53%	2,335
Oct 7, 2024	86.53	86.56	85.63	85.63	85.40	-0.87%	4,027
Oct 4, 2024	86.13	86.38	86.13	86.38	86.15	0.67%	2,815
Oct 3, 2024	86.12	86.33	85.74	85.81	85.58	-0.82%	18,285
Oct 2, 2024	86.53	86.68	86.39	86.52	86.29	-0.52%	4,964
Oct 1, 2024	87.00	87.00	86.51	86.97	86.74	-	5,774
Sep 30, 2024	86.11	86.98	86.11	86.97	86.74	0.94%	6,291
Sep 27, 2024	86.29	86.81	86.01	86.16	85.93	0.28%	4,625