Peninsula Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	21.00	21.00	19.32	19.98	19.98	-4.68%	19,955
Apr 21, 2026	21.34	21.89	20.80	20.96	20.96	0.87%	22,031
Apr 20, 2026	21.90	22.50	20.20	20.78	20.78	-6.40%	81,239
Apr 17, 2026	19.60	22.50	19.60	22.20	22.20	5.51%	80,229
Apr 16, 2026	20.70	21.90	20.70	21.04	21.04	3.95%	69,423
Apr 15, 2026	18.40	20.60	18.40	20.24	20.24	12.07%	93,377
Apr 13, 2026	17.61	18.14	17.06	18.06	18.06	2.56%	29,162
Apr 10, 2026	17.40	18.16	17.34	17.61	17.61	4.08%	60,110
Apr 9, 2026	17.20	17.85	16.76	16.92	16.92	-1.91%	14,135
Apr 8, 2026	17.10	17.80	17.08	17.25	17.25	3.98%	50,070
Apr 7, 2026	17.13	17.13	16.51	16.59	16.59	-0.78%	24,087
Apr 6, 2026	16.56	16.92	16.37	16.72	16.72	1.70%	9,655
Apr 2, 2026	16.26	16.70	15.86	16.44	16.44	0.24%	6,236
Apr 1, 2026	14.19	16.66	14.12	16.40	16.40	15.57%	96,496
Mar 30, 2026	15.29	15.29	13.86	14.19	14.19	-5.34%	37,833
Mar 27, 2026	15.93	16.21	14.80	14.99	14.99	-8.04%	55,022
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