PNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	38.32	38.47	38.29	38.40	38.40	0.42%	19,279
Jan 17, 2025	38.25	38.33	38.24	38.24	38.24	0.39%	37,182
Jan 16, 2025	38.14	38.16	38.09	38.09	38.09	-0.10%	12,229
Jan 15, 2025	38.07	38.17	38.04	38.13	38.13	1.01%	109,117
Jan 14, 2025	37.84	37.84	37.65	37.75	37.75	0.08%	29,037
Jan 13, 2025	37.57	37.74	37.57	37.72	37.72	0.11%	29,374
Jan 10, 2025	37.79	37.83	37.66	37.68	37.68	-0.71%	45,564
Jan 8, 2025	37.88	38.01	37.88	37.95	37.95	-0.11%	21,567
Jan 7, 2025	38.24	38.24	37.90	37.99	37.99	-0.39%	32,363
Jan 6, 2025	38.15	38.27	38.11	38.14	38.14	0.24%	34,864
Jan 3, 2025	37.90	38.10	37.90	38.05	38.05	0.61%	24,619
Jan 2, 2025	37.94	38.02	37.67	37.82	37.82	-0.15%	311,941
Dec 31, 2024	37.92	37.96	37.82	37.88	37.88	-0.08%	12,925
Dec 30, 2024	37.97	38.02	37.79	37.91	37.91	-0.49%	103,829
Dec 27, 2024	38.15	38.15	37.98	38.09	38.09	-0.42%	7,130
Dec 26, 2024	38.24	38.29	38.20	38.25	38.25	0.05%	2,352
Dec 24, 2024	38.08	38.23	38.08	38.23	38.23	0.46%	4,308
Dec 23, 2024	37.91	38.06	37.87	38.06	38.06	0.44%	19,014
Dec 20, 2024	37.53	38.02	37.53	37.89	37.89	0.61%	20,101
Dec 19, 2024	37.80	37.84	37.66	37.66	37.66	0.11%	29,453
Dec 18, 2024	38.16	38.28	37.62	37.62	37.62	-1.49%	18,851
Dec 17, 2024	38.23	38.26	38.16	38.19	38.19	-0.16%	22,079
Dec 16, 2024	38.23	38.31	38.22	38.25	38.25	0.05%	25,226
Dec 13, 2024	38.29	38.29	38.16	38.23	38.23	0.03%	21,681
Dec 12, 2024	38.30	38.31	38.19	38.22	38.22	-0.21%	19,687
Dec 11, 2024	38.29	38.34	38.23	38.30	38.30	0.29%	12,365
Dec 10, 2024	38.28	38.31	38.13	38.19	38.19	-0.13%	42,940
Dec 9, 2024	38.31	38.31	38.19	38.24	38.24	-0.06%	32,712
Dec 6, 2024	38.33	38.40	38.24	38.26	38.26	0.01%	12,812
Dec 5, 2024	38.26	38.29	38.23	38.26	38.26	0.04%	37,185
Dec 4, 2024	38.22	38.29	38.22	38.25	38.25	0.12%	27,305
Dec 3, 2024	38.22	38.22	38.15	38.20	38.20	-0.03%	15,188
Dec 2, 2024	38.19	38.22	38.13	38.21	38.21	0.05%	64,916
Nov 29, 2024	38.05	38.21	38.05	38.19	38.19	0.29%	6,732
Nov 27, 2024	38.16	38.17	38.03	38.08	38.08	-	76,400
Nov 26, 2024	37.95	38.13	37.95	38.08	38.08	0.14%	231,433
Nov 25, 2024	38.02	38.08	37.96	38.03	38.03	0.25%	67,325
Nov 22, 2024	37.82	37.97	37.82	37.93	37.93	0.11%	125,064
Nov 21, 2024	37.84	37.92	37.69	37.89	37.89	0.29%	141,607
Nov 20, 2024	37.82	37.82	37.64	37.78	37.78	-0.05%	73,176
Nov 19, 2024	37.79	37.83	37.61	37.80	37.80	-0.16%	768,727
Nov 18, 2024	37.70	37.86	37.67	37.86	37.86	0.50%	139,395
Nov 15, 2024	37.84	37.84	37.59	37.67	37.67	-0.50%	301,493
Nov 14, 2024	38.02	38.05	37.86	37.86	37.86	-0.29%	111,683
Nov 13, 2024	38.00	38.05	37.91	37.97	37.97	-	316,404
Nov 12, 2024	38.01	38.02	37.87	37.97	37.97	-0.05%	220,163
Nov 11, 2024	38.03	38.04	37.93	37.99	37.99	-	108,057
Nov 8, 2024	37.98	38.05	37.94	37.99	37.99	0.12%	111,543
Nov 7, 2024	37.98	37.98	37.87	37.95	37.95	0.33%	264,771
Nov 6, 2024	38.05	38.05	37.66	37.82	37.82	1.10%	181,476
Nov 5, 2024	37.21	37.41	37.21	37.41	37.41	0.65%	487,565
Nov 4, 2024	37.27	37.28	37.10	37.17	37.17	-0.08%	479,321
Nov 1, 2024	37.26	37.36	37.12	37.20	37.20	0.22%	917,863
Oct 31, 2024	37.08	37.17	37.04	37.12	37.12	-	1,785,056
Oct 30, 2024	37.16	37.16	37.05	37.12	37.12	0.01%	119,097
Oct 29, 2024	37.11	37.13	37.08	37.12	37.12	0.04%	40,869
Oct 28, 2024	37.11	37.14	37.04	37.10	37.10	0.03%	27,242
Oct 25, 2024	37.10	37.10	37.03	37.09	37.09	0.16%	48,783
Oct 24, 2024	37.03	37.08	37.02	37.03	37.03	-0.03%	47,671
Oct 23, 2024	37.06	37.09	37.02	37.04	37.04	0.03%	39,127
Oct 22, 2024	37.06	37.08	37.02	37.03	37.03	-	27,630
Oct 21, 2024	36.93	37.09	36.93	37.03	37.03	-0.05%	28,063
Oct 18, 2024	37.05	37.10	37.00	37.05	37.05	0.03%	9,223
Oct 17, 2024	37.01	37.07	36.99	37.04	37.04	-	5,736
Oct 16, 2024	37.03	37.08	36.98	37.04	37.04	0.04%	38,808
Oct 15, 2024	36.99	37.05	36.98	37.03	37.03	-0.01%	26,486
Oct 14, 2024	37.00	37.03	36.98	37.03	37.03	0.11%	9,127
Oct 11, 2024	37.00	37.05	36.98	36.99	36.99	-	11,069
Oct 10, 2024	37.02	37.02	36.94	36.99	36.99	-0.05%	32,326
Oct 9, 2024	37.07	37.07	36.94	37.01	37.01	0.16%	85,649
Oct 8, 2024	37.01	37.01	36.92	36.95	36.95	-0.08%	9,102
Oct 7, 2024	37.05	37.05	36.93	36.98	36.98	0.11%	36,007
Oct 4, 2024	37.04	37.04	36.92	36.94	36.94	0.05%	11,042
Oct 3, 2024	36.93	36.95	36.90	36.92	36.92	-	8,939
Oct 2, 2024	36.91	36.94	36.90	36.92	36.92	0.05%	13,144
Oct 1, 2024	36.95	36.96	36.88	36.90	36.90	-0.05%	18,065
Sep 30, 2024	36.86	37.00	36.86	36.92	36.92	0.05%	45,797
Sep 27, 2024	36.87	36.94	36.87	36.90	36.90	-	15,012
Sep 26, 2024	36.90	36.92	36.88	36.90	36.90	-0.01%	32,019
Sep 25, 2024	36.94	36.94	36.82	36.91	36.91	0.01%	26,389
Sep 24, 2024	36.90	36.90	36.66	36.90	36.90	0.07%	11,500
Sep 23, 2024	36.90	36.90	36.87	36.88	36.88	0.01%	7,308
Sep 20, 2024	36.90	36.90	36.85	36.87	36.87	-	15,922
Sep 19, 2024	36.92	36.92	36.83	36.87	36.87	0.14%	16,811
Sep 18, 2024	36.84	36.84	36.77	36.82	36.82	-	9,366
Sep 17, 2024	36.89	36.89	36.80	36.82	36.82	-	41,952
Sep 16, 2024	36.77	36.87	36.77	36.82	36.82	-0.03%	20,782
Sep 13, 2024	36.84	36.84	36.78	36.83	36.83	0.05%	34,429
Sep 12, 2024	36.77	36.82	36.74	36.81	36.81	0.14%	45,117
Sep 11, 2024	36.77	36.77	36.67	36.76	36.76	0.08%	12,149
Sep 10, 2024	36.67	36.78	36.67	36.73	36.73	-0.03%	16,154
Sep 9, 2024	36.79	36.79	36.67	36.74	36.74	0.33%	59,149
Sep 6, 2024	36.72	36.74	36.61	36.62	36.62	-0.22%	2,373,098
Sep 5, 2024	36.70	36.72	36.66	36.70	36.70	0.04%	14,077
Sep 4, 2024	36.56	36.69	36.56	36.69	36.69	0.03%	16,556
Sep 3, 2024	36.75	36.76	36.67	36.68	36.68	-0.15%	48,682
Aug 30, 2024	36.70	36.76	36.70	36.73	36.73	0.03%	1,103,407
Aug 29, 2024	36.76	36.76	36.67	36.72	36.72	0.07%	15,855
Aug 28, 2024	36.72	36.72	36.65	36.70	36.70	-0.02%	77,973
Aug 27, 2024	36.73	36.74	36.66	36.70	36.70	-0.01%	27,917