Pioneer Investcorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.00	93.70	89.55	90.10	90.10	-1.69%	315
Jun 17, 2026	93.35	93.35	89.50	91.65	91.65	-1.98%	1,073
Jun 16, 2026	99.90	99.90	88.00	93.50	93.50	-3.76%	16,849
Jun 15, 2026	107.50	107.50	95.50	97.15	97.15	-4.80%	5,053
Jun 12, 2026	104.95	104.95	99.00	102.05	102.05	-1.73%	198
Jun 11, 2026	104.00	104.00	102.00	103.85	103.85	3.23%	85
Jun 10, 2026	108.00	108.00	99.15	100.60	100.60	-3.22%	32
Jun 9, 2026	106.50	106.50	99.15	103.95	103.95	-2.85%	3,577
Jun 8, 2026	107.20	107.20	107.00	107.00	107.00	1.47%	10
Jun 5, 2026	110.00	113.75	104.00	105.45	105.45	1.35%	885
Jun 4, 2026	112.00	116.00	103.00	104.05	104.05	-3.70%	1,252
Jun 3, 2026	104.60	111.60	100.95	108.05	108.05	2.76%	2,816
Jun 2, 2026	112.05	113.95	103.85	105.15	105.15	-8.84%	8,984
Jun 1, 2026	122.05	126.95	115.35	115.35	115.35	-9.99%	3,259
May 29, 2026	135.95	135.95	124.05	128.15	128.15	0.39%	4,560
May 27, 2026	123.00	129.80	120.00	127.65	127.65	7.63%	17,000
May 26, 2026	121.15	124.00	118.35	118.60	118.60	-4.28%	3,201
May 25, 2026	124.00	125.00	120.15	123.90	123.90	4.65%	5,779
May 22, 2026	120.10	123.00	118.05	118.40	118.40	0.81%	494
May 21, 2026	114.70	117.90	112.25	117.45	117.45	3.89%	1,090
May 20, 2026	115.05	120.40	112.05	113.05	113.05	-5.75%	950
May 19, 2026	122.55	126.40	118.00	119.95	119.95	-1.28%	7,077
May 18, 2026	111.90	123.50	111.90	121.50	121.50	8.05%	6,822
May 15, 2026	112.00	115.95	112.00	112.45	112.45	3.78%	6
May 14, 2026	115.00	115.35	105.75	108.35	108.35	-2.91%	6,789
May 13, 2026	109.95	113.90	107.00	111.60	111.60	4.20%	880
May 12, 2026	114.00	115.50	107.10	107.10	107.10	0.28%	63
May 11, 2026	109.25	113.00	103.00	106.80	106.80	-1.79%	730
May 8, 2026	114.35	114.35	102.15	108.75	108.75	4.57%	542
May 6, 2026	104.60	112.00	101.40	104.00	104.00	-2.39%	1,984
May 5, 2026	107.00	107.85	104.10	106.55	106.55	-4.01%	421
May 4, 2026	114.00	116.00	103.15	111.00	111.00	1.98%	276
Apr 30, 2026	106.00	108.84	102.61	108.84	108.84	0.36%	166
Apr 29, 2026	101.23	109.89	101.23	108.45	108.45	6.32%	92
Apr 28, 2026	103.12	104.00	100.00	102.00	102.00	-3.45%	1,223
Apr 27, 2026	104.09	108.90	99.50	105.65	105.65	-1.51%	5,437
Apr 24, 2026	102.99	109.00	100.41	107.27	107.27	8.18%	2,060
Apr 23, 2026	105.59	105.59	95.21	99.16	99.16	-1.99%	1,057
Apr 22, 2026	105.00	105.00	99.10	101.17	101.17	-8.02%	1,652
Apr 21, 2026	109.99	109.99	109.99	109.99	109.99	4.30%	12
Apr 20, 2026	113.94	113.94	103.03	105.46	105.46	-2.39%	262
Apr 17, 2026	114.40	114.40	98.35	108.04	108.04	0.97%	5,809
Apr 16, 2026	110.98	110.98	107.00	107.00	107.00	3.03%	525
Apr 15, 2026	111.92	111.92	96.00	103.85	103.85	1.46%	2,276
Apr 13, 2026	109.90	109.90	100.00	102.36	102.36	0.60%	1,498
Apr 10, 2026	97.99	101.80	95.00	101.75	101.75	8.48%	5,174
Apr 9, 2026	97.98	97.98	90.00	93.80	93.80	4.52%	4,122
Apr 8, 2026	82.02	89.74	82.02	89.74	89.74	9.99%	2,253
Apr 7, 2026	80.17	85.52	80.16	81.59	81.59	-3.18%	597
Apr 6, 2026	77.52	85.52	77.38	84.27	84.27	3.46%	13,279