Peninsula Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.11	16.11	16.08	16.08	16.08	-1.95%	4,807
Jul 23, 2026	16.71	16.71	16.40	16.40	16.40	-1.86%	7,534
Jul 22, 2026	16.76	17.00	16.71	16.71	16.71	-1.99%	6,727
Jul 21, 2026	16.95	17.12	16.95	17.05	17.05	-1.39%	17,200
Jul 20, 2026	17.69	17.69	17.29	17.29	17.29	-1.98%	1,930
Jul 17, 2026	18.34	18.34	17.64	17.64	17.64	-2.00%	913
Jul 16, 2026	18.03	18.03	18.00	18.00	18.00	-1.96%	1,698
Jul 15, 2026	18.36	18.36	18.36	18.36	18.36	-1.98%	66,458
Jul 14, 2026	19.24	19.24	18.73	18.73	18.73	-1.99%	4,521
Jul 13, 2026	18.49	19.11	18.01	19.11	19.11	5.00%	27,006
Jul 10, 2026	18.10	18.20	17.56	18.20	18.20	4.96%	3,288
Jul 9, 2026	17.00	17.34	16.42	17.34	17.34	4.96%	11,221
Jul 8, 2026	16.50	17.36	15.74	16.52	16.52	-0.12%	177,298
Jul 7, 2026	16.43	16.54	15.80	16.54	16.54	4.95%	201,593
Jul 6, 2026	15.25	15.76	14.70	15.76	15.76	5.00%	18,520
Jul 3, 2026	15.33	15.74	14.85	15.01	15.01	-3.53%	23,642
Jul 2, 2026	15.54	16.15	15.22	15.56	15.56	-0.45%	18,408
Jul 1, 2026	15.69	15.69	15.30	15.63	15.63	-0.26%	3,484
Jun 30, 2026	15.38	15.77	15.05	15.67	15.67	1.89%	9,209
Jun 29, 2026	15.64	15.70	15.30	15.38	15.38	-1.73%	4,707
Jun 25, 2026	15.85	16.00	15.15	15.65	15.65	-1.45%	35,427
Jun 24, 2026	16.17	16.55	15.54	15.88	15.88	-1.79%	18,794
Jun 23, 2026	15.70	16.49	15.25	16.17	16.17	2.34%	24,701
Jun 22, 2026	16.02	16.45	15.45	15.80	15.80	-2.65%	35,377
Jun 19, 2026	16.40	16.69	16.00	16.23	16.23	-2.11%	14,694
Jun 18, 2026	16.02	16.80	15.90	16.58	16.58	2.16%	17,619
Jun 17, 2026	15.84	16.27	15.61	16.23	16.23	4.71%	6,819
Jun 16, 2026	15.55	15.75	15.38	15.50	15.50	3.26%	14,155
Jun 15, 2026	15.53	15.60	15.00	15.01	15.01	0.67%	11,319
Jun 12, 2026	14.99	15.26	14.69	14.91	14.91	2.54%	10,108
Jun 11, 2026	14.88	15.39	14.31	14.54	14.54	-2.09%	4,018
Jun 10, 2026	14.61	14.92	14.61	14.85	14.85	-0.47%	25,472
Jun 9, 2026	15.12	15.49	14.85	14.92	14.92	-3.24%	26,373
Jun 8, 2026	15.41	15.94	15.41	15.42	15.42	-1.15%	6,977
Jun 5, 2026	15.80	16.02	15.55	15.60	15.60	-1.14%	41,068
Jun 4, 2026	16.20	16.20	15.78	15.78	15.78	-1.50%	4,998
Jun 3, 2026	16.94	16.94	16.00	16.02	16.02	-3.49%	17,666
Jun 2, 2026	16.30	16.88	16.30	16.60	16.60	-2.06%	2,152
Jun 1, 2026	16.80	17.00	16.42	16.95	16.95	-0.99%	2,937
May 29, 2026	17.35	17.44	16.99	17.12	17.12	-1.33%	7,421
May 27, 2026	17.40	17.54	16.95	17.35	17.35	1.34%	13,498
May 26, 2026	16.99	17.25	16.65	17.12	17.12	2.15%	7,104
May 25, 2026	16.55	17.15	16.55	16.76	16.76	-0.30%	11,095
May 22, 2026	16.51	16.82	16.51	16.81	16.81	1.20%	11,016
May 21, 2026	16.53	16.63	16.40	16.61	16.61	0.48%	3,940
May 20, 2026	16.60	16.84	16.30	16.53	16.53	-0.90%	8,531
May 19, 2026	16.50	16.80	16.20	16.68	16.68	1.46%	3,654
May 18, 2026	16.89	16.89	15.92	16.44	16.44	-1.67%	14,622
May 15, 2026	17.05	17.05	16.72	16.72	16.72	-	4,664
May 14, 2026	17.30	17.30	16.70	16.72	16.72	-3.35%	14,802