Peninsula Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	16.00	16.39	15.55	15.72	15.72	-2.96%	25,409
Sep 7, 2026	17.18	17.18	16.05	16.20	16.20	-2.41%	49,945
Sep 4, 2026	16.30	16.83	16.16	16.60	16.60	3.11%	12,076
Sep 3, 2026	15.60	16.21	15.60	16.10	16.10	4.27%	55,563
Sep 2, 2026	15.61	15.61	15.00	15.44	15.44	0.52%	6,767
Sep 1, 2026	16.19	16.38	15.20	15.36	15.36	-3.70%	22,081
Aug 31, 2026	16.77	16.77	15.94	15.95	15.95	-4.89%	35,997
Aug 28, 2026	17.30	18.10	16.72	16.77	16.77	-4.50%	10,408
Aug 27, 2026	17.51	18.50	17.15	17.56	17.56	-1.62%	41,904
Aug 26, 2026	16.75	17.85	16.75	17.85	17.85	5.00%	15,275
Aug 25, 2026	17.06	17.06	16.25	17.00	17.00	4.62%	28,075
Aug 24, 2026	16.25	16.25	16.25	16.25	16.25	4.97%	11,135
Aug 21, 2026	15.48	15.48	15.48	15.48	15.48	1.98%	10,856
Aug 20, 2026	14.89	15.18	14.89	15.18	15.18	1.95%	16,552
Aug 19, 2026	14.99	14.99	14.80	14.89	14.89	-1.39%	13,049
Aug 18, 2026	14.89	15.49	14.89	15.10	15.10	-0.59%	4,767
Aug 17, 2026	15.50	15.50	15.19	15.19	15.19	-2.00%	35,733
Aug 14, 2026	15.40	15.50	15.16	15.50	15.50	0.71%	8,044
Aug 13, 2026	15.50	15.50	15.39	15.39	15.39	-1.97%	9,323
Aug 12, 2026	15.81	15.81	15.70	15.70	15.70	-0.70%	5,274
Aug 11, 2026	15.88	15.88	15.80	15.81	15.81	-0.44%	4,895
Aug 10, 2026	15.90	15.91	15.88	15.88	15.88	-1.98%	4,295
Aug 7, 2026	16.26	16.26	16.20	16.20	16.20	-1.40%	4,130
Aug 6, 2026	16.43	16.43	16.43	16.43	16.43	1.99%	4,060
Aug 5, 2026	16.10	16.11	16.10	16.11	16.11	1.96%	22,864
Aug 4, 2026	15.79	16.00	15.79	15.80	15.80	-1.92%	3,713
Aug 3, 2026	15.49	16.11	15.49	16.11	16.11	1.96%	14,958
Jul 31, 2026	15.80	15.82	15.80	15.80	15.80	-0.13%	1,092
Jul 30, 2026	15.82	16.00	15.82	15.82	15.82	-1.98%	2,764
Jul 29, 2026	16.08	16.23	16.08	16.14	16.14	-1.59%	10,586
Jul 28, 2026	16.08	16.40	16.08	16.40	16.40	1.99%	8,925
Jul 27, 2026	15.77	16.08	15.77	16.08	16.08	-	5,125
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