PNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	36.68	36.71	36.66	36.71	36.71	0.04%	12,315
Aug 23, 2024	36.68	36.70	36.65	36.69	36.69	0.14%	9,273
Aug 22, 2024	36.65	36.71	36.60	36.64	36.64	-0.07%	19,279
Aug 21, 2024	36.67	36.68	36.63	36.67	36.67	0.07%	6,104
Aug 20, 2024	36.65	36.67	36.62	36.64	36.64	-0.03%	10,490
Aug 19, 2024	36.70	36.70	36.63	36.65	36.65	0.11%	9,177
Aug 16, 2024	36.61	36.69	36.61	36.61	36.61	-0.04%	692,778
Aug 15, 2024	36.61	36.67	36.57	36.63	36.63	0.21%	18,139
Aug 14, 2024	36.48	36.58	36.48	36.55	36.55	0.09%	49,385
Aug 13, 2024	36.50	36.53	36.46	36.52	36.52	0.22%	14,243
Aug 12, 2024	36.45	36.50	36.42	36.44	36.44	0.05%	677,482
Aug 9, 2024	36.33	36.42	36.33	36.42	36.42	0.31%	6,651
Aug 8, 2024	36.28	36.32	36.25	36.31	36.31	0.50%	6,125
Aug 7, 2024	36.29	36.30	36.12	36.13	36.13	-0.12%	25,442
Aug 6, 2024	35.77	36.20	35.77	36.17	36.17	0.98%	7,196
Aug 5, 2024	35.68	36.10	35.54	35.82	35.82	-1.27%	27,335
Aug 2, 2024	36.27	36.38	36.22	36.28	36.28	-0.44%	181,569
Aug 1, 2024	36.47	36.53	36.38	36.44	36.44	-0.14%	144,627
Jul 31, 2024	36.44	36.52	36.44	36.49	36.49	0.05%	24,722
Jul 30, 2024	36.46	36.49	36.41	36.47	36.47	-0.01%	77,982
Jul 29, 2024	36.43	36.48	36.43	36.48	36.48	0.15%	11,476
Jul 26, 2024	36.41	36.47	36.40	36.42	36.42	0.17%	39,703
Jul 25, 2024	36.42	36.45	36.36	36.36	36.36	-0.03%	10,520
Jul 24, 2024	36.39	36.45	36.35	36.37	36.37	-0.19%	22,720
Jul 23, 2024	36.41	36.49	36.41	36.44	36.44	-0.08%	55,624
Jul 22, 2024	36.35	36.48	36.35	36.47	36.47	0.13%	12,296
Jul 19, 2024	36.42	36.42	36.41	36.42	36.42	0.03%	33,822
Jul 18, 2024	36.46	36.46	36.40	36.41	36.41	-0.08%	5,009
Jul 17, 2024	36.38	36.46	36.38	36.44	36.44	-0.11%	11,162
Jul 16, 2024	36.46	36.48	36.45	36.48	36.48	0.05%	26,999
Jul 15, 2024	36.48	36.48	36.44	36.46	36.46	0.01%	10,606
Jul 12, 2024	36.45	36.47	36.44	36.46	36.46	0.12%	71,089
Jul 11, 2024	36.43	36.44	36.41	36.42	36.42	-0.08%	43,082
Jul 10, 2024	36.40	36.48	36.40	36.45	36.45	0.04%	9,595
Jul 9, 2024	36.41	36.47	36.39	36.43	36.43	-	23,967
Jul 8, 2024	36.39	36.43	36.38	36.43	36.43	0.08%	20,099
Jul 5, 2024	36.47	36.47	36.38	36.40	36.40	0.08%	3,037