Pennar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	163.90	164.05	160.10	162.75	162.75	-0.12%	14,899
Jul 23, 2026	163.65	165.30	162.55	162.95	162.95	-1.09%	5,975
Jul 22, 2026	167.45	167.45	164.60	164.75	164.75	-1.88%	7,220
Jul 21, 2026	169.95	169.95	167.25	167.90	167.90	-0.74%	10,220
Jul 20, 2026	168.90	170.35	166.10	169.15	169.15	1.14%	11,786
Jul 17, 2026	172.90	172.90	165.00	167.25	167.25	-1.85%	19,903
Jul 16, 2026	171.75	171.75	167.55	170.40	170.40	0.59%	15,255
Jul 15, 2026	173.05	174.25	168.45	169.40	169.40	-1.94%	30,750
Jul 14, 2026	174.50	185.20	171.80	172.75	172.75	0.26%	175,145
Jul 13, 2026	173.05	173.60	169.50	172.30	172.30	0.15%	25,537
Jul 10, 2026	173.05	174.50	170.00	172.05	172.05	1.30%	18,825
Jul 9, 2026	167.30	170.50	166.50	169.85	169.85	3.44%	40,750
Jul 8, 2026	173.80	173.80	163.45	164.20	164.20	-5.55%	47,076
Jul 7, 2026	174.00	174.50	170.40	173.85	173.85	1.02%	27,604
Jul 6, 2026	172.80	177.00	171.00	172.10	172.10	0.56%	43,352
Jul 3, 2026	168.75	172.95	165.30	171.15	171.15	1.39%	35,933
Jul 2, 2026	168.20	170.00	167.30	168.80	168.80	0.96%	14,255
Jul 1, 2026	167.35	169.10	163.50	167.20	167.20	-	26,835
Jun 30, 2026	166.95	168.00	165.00	167.20	167.20	0.60%	11,952
Jun 29, 2026	162.70	168.25	159.55	166.20	166.20	2.47%	39,424
Jun 25, 2026	160.15	163.90	160.15	162.20	162.20	0.43%	18,930
Jun 24, 2026	161.85	162.85	159.25	161.50	161.50	-0.22%	18,642
Jun 23, 2026	165.00	165.00	158.95	161.85	161.85	-2.03%	32,030
Jun 22, 2026	163.25	168.00	161.90	165.20	165.20	2.45%	39,297
Jun 19, 2026	160.70	161.95	159.80	161.25	161.25	0.44%	10,826
Jun 18, 2026	159.80	162.60	159.55	160.55	160.55	0.25%	19,007
Jun 17, 2026	164.15	164.15	159.50	160.15	160.15	-1.14%	9,217
Jun 16, 2026	161.30	163.95	157.00	162.00	162.00	1.66%	30,120
Jun 15, 2026	159.50	163.25	158.20	159.35	159.35	2.94%	18,757
Jun 12, 2026	151.60	155.40	151.35	154.80	154.80	4.63%	20,634
Jun 11, 2026	151.05	151.10	147.50	147.95	147.95	-2.38%	11,305
Jun 10, 2026	154.20	155.70	151.05	151.55	151.55	-1.72%	14,340
Jun 9, 2026	150.30	155.50	150.30	154.20	154.20	2.25%	12,746
Jun 8, 2026	156.65	156.85	150.05	150.80	150.80	-4.71%	30,918
Jun 5, 2026	160.00	161.20	157.30	158.25	158.25	-1.09%	25,086
Jun 4, 2026	157.70	164.00	157.00	160.00	160.00	0.47%	49,015
Jun 3, 2026	159.65	160.65	156.30	159.25	159.25	-0.78%	31,440
Jun 2, 2026	157.50	162.40	156.60	160.50	160.50	0.56%	26,454
Jun 1, 2026	162.00	165.80	158.90	159.60	159.60	-1.97%	32,141
May 29, 2026	176.90	176.90	161.75	162.80	162.80	-5.18%	72,234
May 27, 2026	158.85	181.50	158.85	171.70	171.70	9.54%	447,170
May 26, 2026	152.00	157.60	147.00	156.75	156.75	3.57%	34,047
May 25, 2026	153.65	155.00	150.95	151.35	151.35	0.26%	59,101
May 22, 2026	148.05	153.20	147.80	150.95	150.95	1.68%	22,247
May 21, 2026	151.15	153.70	147.80	148.45	148.45	-0.97%	20,807
May 20, 2026	149.70	151.65	149.25	149.90	149.90	-1.28%	8,487
May 19, 2026	151.20	154.65	150.80	151.85	151.85	-0.26%	10,463
May 18, 2026	149.00	152.80	146.00	152.25	152.25	0.30%	42,946
May 15, 2026	155.35	156.15	150.90	151.80	151.80	-2.16%	36,140
May 14, 2026	159.15	163.75	149.00	155.15	155.15	-4.20%	48,539