Pioneer Investcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	72.08	72.14	64.99	70.18	70.18	-4.36%	1,910
Nov 12, 2026	77.76	77.76	70.32	73.38	73.38	6.95%	9,402
Nov 11, 2026	57.50	68.61	57.50	68.61	68.61	19.99%	861
Nov 9, 2026	59.99	60.00	56.80	57.18	57.18	-3.08%	207
Nov 8, 2026	55.72	59.00	55.72	59.00	59.00	5.36%	245
Nov 6, 2026	55.50	56.80	54.50	56.00	56.00	-1.67%	791
Nov 5, 2026	54.00	57.09	54.00	56.95	56.95	1.71%	704
Nov 4, 2026	54.50	57.00	52.95	55.99	55.99	-3.30%	836
Nov 3, 2026	58.00	58.00	55.01	57.90	57.90	2.51%	1,002
Nov 2, 2026	51.46	57.49	51.46	56.48	56.48	15.24%	998
Oct 30, 2026	49.01	49.01	49.01	49.01	49.01	-4.52%	31
Oct 29, 2026	51.00	53.49	50.00	51.33	51.33	0.45%	590
Oct 28, 2026	51.10	51.10	51.10	51.10	51.10	-	1
Oct 27, 2026	48.50	51.10	48.50	51.10	51.10	1.19%	2,378
Oct 26, 2026	52.90	52.90	48.75	50.50	50.50	-1.17%	2,357
Oct 23, 2026	48.55	51.10	48.55	51.10	51.10	-	2
Oct 22, 2026	53.78	53.78	51.10	51.10	51.10	-4.98%	277
Oct 21, 2026	51.12	54.46	51.11	53.78	53.78	-0.04%	3,730
Oct 19, 2026	54.90	54.90	51.25	53.80	53.80	2.07%	1,543
Oct 16, 2026	53.00	53.35	50.91	52.71	52.71	3.54%	2,116
Oct 15, 2026	51.93	51.93	50.91	50.91	50.91	-4.98%	5,946
Oct 14, 2026	53.54	55.88	52.47	53.58	53.58	-2.99%	9,014
Oct 13, 2026	55.23	55.23	55.23	55.23	55.23	-4.99%	5,079
Oct 12, 2026	58.13	58.13	58.13	58.13	58.13	-4.99%	273
Oct 9, 2026	61.18	61.18	61.18	61.18	61.18	-5.00%	101
Oct 8, 2026	64.40	64.40	64.40	64.40	64.40	-4.99%	2,003
Oct 7, 2026	67.78	67.78	67.78	67.78	67.78	-4.99%	86
Oct 6, 2026	71.34	71.34	71.34	71.34	71.34	-4.99%	182
Oct 5, 2026	75.09	75.09	75.09	75.09	75.09	-5.00%	136
Sep 30, 2026	79.04	79.04	79.04	79.04	79.04	-0.45%	20
Sep 29, 2026	79.04	79.43	79.04	79.40	79.40	-4.57%	43
Sep 17, 2026	79.00	83.20	79.00	83.20	83.20	0.12%	273
Sep 16, 2026	85.46	85.46	83.00	83.10	83.10	-4.70%	195
Sep 15, 2026	87.20	87.20	87.20	87.20	87.20	2.11%	1
Sep 11, 2026	85.40	85.45	85.40	85.40	85.40	1.01%	40
Sep 9, 2026	84.00	86.00	82.32	84.55	84.55	0.65%	2,665
Sep 8, 2026	84.00	84.00	84.00	84.00	84.00	0.30%	500
Sep 7, 2026	83.75	83.75	83.75	83.75	83.75	4.95%	2
Sep 4, 2026	83.99	83.99	79.80	79.80	79.80	-4.99%	664
Sep 3, 2026	80.50	83.99	80.50	83.99	83.99	4.34%	2
Sep 2, 2026	80.50	80.50	80.50	80.50	80.50	-4.56%	10
Aug 28, 2026	84.35	84.35	84.35	84.35	84.35	4.95%	1
Aug 27, 2026	80.37	80.37	80.37	80.37	80.37	4.99%	1
Aug 26, 2026	79.00	79.00	76.55	76.55	76.55	-3.43%	583
Aug 21, 2026	79.27	83.35	79.27	79.27	79.27	-5.00%	113
Aug 20, 2026	77.50	83.95	77.30	83.44	83.44	3.70%	84
Aug 19, 2026	80.46	80.46	80.46	80.46	80.46	-0.05%	6
Aug 18, 2026	83.49	83.49	80.00	80.50	80.50	0.63%	7
Aug 17, 2026	82.10	82.10	78.00	80.00	80.00	-2.56%	10,387
Aug 14, 2026	86.41	86.41	82.09	82.10	82.10	-4.99%	3,173