PJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	78.25	79.30	78.25	79.03	79.03	0.17%	9,784
May 22, 2025	79.05	79.26	78.73	78.89	78.89	-0.65%	29,622
May 21, 2025	80.42	80.42	79.40	79.40	79.40	-2.07%	6,289
May 20, 2025	80.89	81.24	80.54	81.08	81.08	0.71%	3,683
May 19, 2025	79.51	80.51	79.51	80.51	80.51	0.47%	13,632
May 16, 2025	79.04	80.20	78.91	80.13	80.13	0.96%	2,245
May 15, 2025	77.89	79.37	77.89	79.37	79.37	2.10%	8,164
May 14, 2025	78.80	78.96	77.69	77.74	77.74	-1.20%	3,892
May 13, 2025	79.74	79.75	78.68	78.68	78.68	-2.03%	4,968
May 12, 2025	79.14	80.90	79.14	80.31	80.31	2.40%	11,882
May 9, 2025	79.75	79.76	78.43	78.43	78.43	-1.22%	19,308
May 8, 2025	79.14	79.76	78.35	79.40	79.40	-0.16%	16,568
May 7, 2025	79.16	79.72	79.16	79.53	79.53	0.65%	14,499
May 6, 2025	81.16	81.16	78.90	79.01	79.01	-3.22%	5,667
May 5, 2025	81.82	81.82	81.47	81.64	81.64	-0.34%	19,683
May 2, 2025	81.85	82.13	81.31	81.92	81.92	1.31%	5,062
May 1, 2025	81.51	81.51	80.24	80.86	80.86	-1.28%	22,752
Apr 30, 2025	81.20	82.10	80.96	81.91	81.91	0.67%	25,871
Apr 29, 2025	80.22	81.86	80.22	81.37	81.37	0.86%	10,275
Apr 28, 2025	80.30	80.75	80.16	80.67	80.67	1.03%	17,521
Apr 25, 2025	79.13	79.88	78.32	79.85	79.85	0.59%	5,683
Apr 24, 2025	78.07	79.38	78.07	79.38	79.38	1.52%	2,549
Apr 23, 2025	78.93	79.19	78.19	78.19	78.19	0.03%	2,659
Apr 22, 2025	77.33	78.17	77.27	78.17	78.17	1.71%	6,778
Apr 21, 2025	77.15	77.58	76.30	76.85	76.85	-0.65%	3,941
Apr 17, 2025	76.69	77.82	76.69	77.35	77.35	1.35%	3,479
Apr 16, 2025	77.05	77.33	75.87	76.32	76.32	-1.38%	22,781
Apr 15, 2025	77.82	77.99	77.10	77.39	77.39	-0.40%	5,821
Apr 14, 2025	77.29	77.70	76.80	77.70	77.70	1.66%	3,337
Apr 11, 2025	74.37	76.43	74.37	76.43	76.43	2.46%	7,162
Apr 10, 2025	76.84	76.84	72.63	74.59	74.59	-4.20%	2,401
Apr 9, 2025	73.12	77.86	72.25	77.86	77.86	3.37%	19,840
Apr 8, 2025	79.37	79.37	74.40	75.32	75.32	-3.07%	8,984
Apr 7, 2025	76.37	78.16	75.59	77.71	77.71	-1.14%	6,996
Apr 4, 2025	81.16	81.38	78.60	78.60	78.60	-4.88%	34,640
Apr 3, 2025	83.23	84.02	82.63	82.63	82.63	-2.16%	4,152
Apr 2, 2025	83.45	84.45	83.45	84.45	84.45	0.68%	3,306
Apr 1, 2025	84.64	85.63	83.79	83.88	83.88	-3.16%	7,177
Mar 31, 2025	84.81	86.61	84.81	86.61	86.61	2.83%	3,168
Mar 28, 2025	84.33	84.33	83.90	84.23	84.23	-0.16%	4,208
Mar 27, 2025	84.17	84.54	84.17	84.36	84.36	0.40%	2,370
Mar 26, 2025	83.95	84.14	83.94	84.02	84.02	-0.50%	1,698
Mar 25, 2025	85.34	85.34	84.29	84.45	84.45	-1.90%	3,312
Mar 24, 2025	85.90	86.08	85.53	86.08	86.08	0.64%	7,277
Mar 21, 2025	85.10	85.87	85.10	85.53	85.26	-0.30%	2,019
Mar 20, 2025	85.34	85.84	85.34	85.79	85.52	0.24%	4,727
Mar 19, 2025	85.21	85.58	84.69	85.58	85.31	0.42%	2,819
Mar 18, 2025	85.54	85.54	85.15	85.22	84.95	-0.58%	5,646
Mar 17, 2025	84.22	85.73	84.00	85.72	85.45	1.91%	7,601
Mar 14, 2025	83.98	84.19	83.79	84.11	83.84	0.29%	9,920