Peninsula Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	17.20	17.33	16.50	17.30	17.30	4.78%	30,412
May 12, 2026	17.10	17.60	16.51	16.51	16.51	-4.68%	32,231
May 11, 2026	18.15	18.20	17.17	17.32	17.32	-2.75%	13,036
May 8, 2026	17.75	17.96	17.75	17.81	17.81	4.09%	17,351
May 7, 2026	16.57	17.20	16.42	17.11	17.11	4.33%	20,279
May 6, 2026	16.18	16.99	16.18	16.40	16.40	-0.06%	18,750
May 5, 2026	16.94	16.99	16.30	16.41	16.41	-3.64%	26,104
May 4, 2026	17.39	17.48	16.51	17.03	17.03	-0.41%	40,204
Apr 30, 2026	17.29	17.29	17.02	17.10	17.10	-2.06%	21,071
Apr 29, 2026	18.14	18.14	17.45	17.46	17.46	-3.59%	24,452
Apr 28, 2026	19.30	19.30	18.00	18.11	18.11	-4.08%	13,183
Apr 27, 2026	18.15	19.24	18.10	18.88	18.88	1.45%	21,122
Apr 24, 2026	19.60	19.65	18.40	18.61	18.61	-2.57%	40,227
Apr 23, 2026	19.25	20.20	19.00	19.10	19.10	-4.40%	24,820