Peninsula Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.65	17.65	16.10	16.30	16.30	-0.79%	60,827
Mar 24, 2026	14.75	16.95	14.60	16.43	16.43	11.77%	35,045
Mar 23, 2026	15.24	15.33	14.55	14.70	14.70	-5.10%	154,398
Mar 20, 2026	15.23	15.99	15.22	15.49	15.49	2.65%	26,344
Mar 19, 2026	15.43	15.49	14.88	15.09	15.09	-2.33%	17,871
Mar 18, 2026	15.44	15.96	15.18	15.45	15.45	0.52%	245,132
Mar 17, 2026	15.54	15.60	15.15	15.37	15.37	1.39%	128,540
Mar 16, 2026	15.00	16.66	14.94	15.16	15.16	-2.38%	124,580
Mar 13, 2026	15.90	15.90	15.38	15.53	15.53	-3.24%	36,965
Mar 12, 2026	16.93	16.93	15.84	16.05	16.05	-0.56%	27,429
Mar 11, 2026	16.90	17.15	16.00	16.14	16.14	-3.70%	48,925
Mar 10, 2026	16.90	16.90	16.01	16.76	16.76	4.42%	37,798
Mar 9, 2026	16.21	16.28	15.45	16.05	16.05	-4.52%	143,599
Mar 6, 2026	17.22	18.11	16.21	16.81	16.81	-2.38%	35,331
Mar 5, 2026	17.49	17.70	16.73	17.22	17.22	-1.54%	12,357
Mar 4, 2026	16.24	17.67	16.24	17.49	17.49	-1.35%	6,752
Mar 2, 2026	18.18	18.18	17.20	17.73	17.73	-2.42%	8,883
Feb 27, 2026	17.60	18.80	17.50	18.17	18.17	3.36%	18,074
Feb 26, 2026	17.09	18.00	17.09	17.58	17.58	0.29%	16,554
Feb 25, 2026	18.00	18.02	17.27	17.53	17.53	-2.83%	20,064
Feb 24, 2026	18.40	18.40	17.75	18.04	18.04	-1.64%	22,395
Feb 23, 2026	19.02	19.48	18.18	18.34	18.34	-3.58%	62,644
Feb 20, 2026	19.45	19.58	18.83	19.02	19.02	-2.46%	7,294
Feb 19, 2026	19.80	20.14	19.42	19.50	19.50	-2.74%	9,957
Feb 18, 2026	19.98	20.61	19.93	20.05	20.05	-0.84%	19,262
Feb 17, 2026	19.97	20.40	19.89	20.22	20.22	1.25%	17,680
Feb 16, 2026	20.55	20.70	19.87	19.97	19.97	-4.04%	47,109
Feb 13, 2026	20.89	21.63	20.60	20.81	20.81	-3.21%	20,936
Feb 12, 2026	21.92	22.45	21.26	21.50	21.50	-1.51%	8,681
Feb 11, 2026	20.76	22.44	20.76	21.83	21.83	3.17%	90,690
Feb 10, 2026	20.29	21.94	20.29	21.16	21.16	1.68%	59,600
Feb 9, 2026	19.25	21.29	19.25	20.81	20.81	6.50%	27,955
Feb 6, 2026	20.35	20.35	19.25	19.54	19.54	-5.47%	66,595
Feb 5, 2026	22.00	22.14	20.63	20.67	20.67	-5.62%	15,354
Feb 4, 2026	21.69	22.10	21.25	21.90	21.90	1.06%	80,791
Feb 3, 2026	20.61	21.92	20.61	21.67	21.67	7.22%	26,645
Feb 2, 2026	20.79	20.79	19.35	20.21	20.21	1.51%	13,299
Feb 1, 2026	20.50	20.87	19.89	19.91	19.91	-1.68%	8,606
Jan 30, 2026	19.15	20.30	19.15	20.25	20.25	2.43%	6,239
Jan 29, 2026	20.74	20.74	19.70	19.77	19.77	-3.47%	12,600
Jan 28, 2026	20.30	20.59	19.71	20.48	20.48	6.50%	18,323
Jan 27, 2026	19.81	20.05	18.95	19.23	19.23	-5.22%	21,281
Jan 23, 2026	20.76	20.85	19.94	20.29	20.29	-2.31%	16,792
Jan 22, 2026	20.29	21.60	20.29	20.77	20.77	0.44%	12,292
Jan 21, 2026	21.05	21.33	20.50	20.68	20.68	-2.41%	22,239
Jan 20, 2026	22.00	22.28	21.05	21.19	21.19	-4.51%	13,733
Jan 19, 2026	23.49	23.49	22.10	22.19	22.19	-4.60%	6,502
Jan 16, 2026	24.50	24.50	22.90	23.26	23.26	-1.48%	37,449
Jan 14, 2026	23.95	24.22	23.52	23.61	23.61	-1.46%	7,215
Jan 13, 2026	24.08	24.45	23.50	23.96	23.96	-0.33%	9,597