PNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.99	46.12	45.98	46.08	46.08	0.20%	32,924
Oct 14, 2026	46.11	46.14	45.91	45.99	45.99	-0.45%	34,493
Oct 13, 2026	46.23	46.23	46.17	46.20	46.20	-0.02%	11,691
Oct 12, 2026	46.15	46.25	46.15	46.21	46.21	0.06%	9,461
Oct 9, 2026	46.09	46.20	46.09	46.18	46.18	0.33%	12,519
Oct 8, 2026	46.05	46.11	45.93	46.03	46.03	-0.13%	9,017
Oct 7, 2026	46.04	46.13	46.01	46.09	46.09	-0.04%	8,577
Oct 6, 2026	46.07	46.14	46.07	46.11	46.11	0.20%	15,839
Oct 5, 2026	45.92	46.02	45.92	46.02	46.02	0.41%	13,517
Oct 2, 2026	45.88	45.90	45.81	45.83	45.83	0.36%	16,483
Oct 1, 2026	45.65	45.69	45.44	45.66	45.66	0.10%	122,627
Sep 30, 2026	45.71	45.79	45.62	45.62	45.62	-0.05%	84,381
Sep 29, 2026	45.64	45.70	45.58	45.65	45.65	-0.03%	440,137
Sep 28, 2026	45.68	45.78	45.64	45.66	45.66	-0.28%	295,054
Sep 25, 2026	45.74	45.86	45.72	45.79	45.79	0.28%	154,179
Sep 24, 2026	45.66	45.74	45.56	45.66	45.66	-0.07%	105,262
Sep 23, 2026	45.71	45.78	45.64	45.69	45.69	-0.33%	79,015
Sep 22, 2026	45.72	45.90	45.72	45.84	45.84	0.16%	481,446
Sep 21, 2026	45.66	45.84	45.66	45.77	45.77	0.58%	30,572
Sep 18, 2026	45.45	45.50	45.36	45.50	45.50	0.15%	29,251
Sep 17, 2026	45.36	45.48	45.36	45.43	45.43	0.73%	17,887
Sep 16, 2026	45.35	45.38	45.01	45.10	45.10	-0.29%	114,278
Sep 15, 2026	45.33	45.33	45.19	45.23	45.23	-0.26%	14,337
Sep 14, 2026	45.19	45.40	45.19	45.35	45.35	-0.20%	11,924
Sep 11, 2026	45.38	45.48	45.38	45.44	45.44	0.60%	13,075
Sep 10, 2026	45.18	45.23	45.14	45.17	45.17	-0.35%	10,646
Sep 9, 2026	45.41	45.41	45.30	45.33	45.33	-0.22%	36,243
Sep 8, 2026	45.51	45.51	45.42	45.43	45.43	-0.27%	37,294
Sep 4, 2026	45.58	45.60	45.51	45.56	45.56	-0.08%	12,052
Sep 3, 2026	45.49	45.60	45.49	45.59	45.59	0.40%	11,700
Sep 2, 2026	45.27	45.44	45.27	45.41	45.41	0.31%	25,315
Sep 1, 2026	45.27	45.35	45.21	45.27	45.27	-0.42%	31,947
Aug 31, 2026	45.38	45.46	45.34	45.46	45.46	0.09%	106,863
Aug 28, 2026	45.55	45.55	45.42	45.42	45.42	-0.09%	58,106
Aug 27, 2026	45.29	45.47	45.29	45.46	45.46	0.35%	34,976
Aug 26, 2026	45.30	45.34	45.26	45.30	45.30	0.02%	12,089
Aug 25, 2026	45.35	45.35	45.25	45.29	45.29	0.09%	10,451
Aug 24, 2026	45.31	45.31	45.19	45.25	45.25	-0.09%	25,975
Aug 21, 2026	45.26	45.30	45.23	45.29	45.29	0.29%	13,084
Aug 20, 2026	45.31	45.31	45.16	45.16	45.16	-0.37%	104,223
Aug 19, 2026	45.28	45.38	45.28	45.33	45.33	0.17%	32,504
Aug 18, 2026	45.32	45.32	45.24	45.25	45.25	-0.23%	31,055
Aug 17, 2026	45.39	45.44	45.33	45.36	45.36	-0.19%	24,935
Aug 14, 2026	45.43	45.45	45.40	45.44	45.44	0.07%	8,841
Aug 13, 2026	45.43	45.45	45.37	45.41	45.41	0.18%	13,376
Aug 12, 2026	45.30	45.35	45.30	45.33	45.33	0.20%	11,837
Aug 11, 2026	45.20	45.32	45.20	45.24	45.24	-0.13%	68,134
Aug 10, 2026	45.27	45.34	45.26	45.30	45.30	0.04%	27,438
Aug 7, 2026	45.26	45.31	45.21	45.28	45.28	0.24%	16,387
Aug 6, 2026	45.16	45.23	45.15	45.17	45.17	-0.02%	20,305