Pennar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	165.65	168.95	165.65	166.80	166.80	-0.06%	14,939
Sep 2, 2026	167.05	168.80	163.10	166.90	166.90	0.72%	40,784
Sep 1, 2026	163.75	170.25	163.75	165.70	165.70	-0.33%	43,133
Aug 31, 2026	160.50	167.50	160.50	166.25	166.25	2.31%	42,622
Aug 28, 2026	163.00	163.80	159.35	162.50	162.50	1.18%	11,080
Aug 27, 2026	157.55	164.00	156.50	160.60	160.60	2.69%	36,674
Aug 26, 2026	158.90	159.20	155.85	156.40	156.40	-0.64%	17,271
Aug 25, 2026	163.05	163.05	156.30	157.40	157.40	-2.05%	13,541
Aug 24, 2026	159.35	164.75	159.35	160.70	160.70	1.13%	23,311
Aug 21, 2026	165.00	165.25	158.30	158.90	158.90	-2.69%	19,306
Aug 20, 2026	158.95	164.35	158.00	163.30	163.30	3.22%	38,725
Aug 19, 2026	152.70	159.30	152.10	158.20	158.20	3.67%	42,597
Aug 18, 2026	152.85	153.05	150.20	152.60	152.60	0.79%	7,570
Aug 17, 2026	153.85	153.85	151.00	151.40	151.40	-0.53%	11,583
Aug 14, 2026	158.75	158.75	150.90	152.20	152.20	-4.13%	71,268
Aug 13, 2026	160.20	160.55	149.00	158.75	158.75	-0.63%	94,984
Aug 12, 2026	160.50	161.80	159.05	159.75	159.75	-0.13%	10,214
Aug 11, 2026	162.00	162.00	159.00	159.95	159.95	-0.78%	7,028
Aug 10, 2026	160.35	162.75	158.50	161.20	161.20	0.94%	15,561
Aug 7, 2026	161.00	164.15	158.80	159.70	159.70	-1.69%	11,947
Aug 6, 2026	164.70	166.10	161.75	162.45	162.45	-2.02%	19,332
Aug 5, 2026	168.65	168.95	164.50	165.80	165.80	-0.09%	13,800
Aug 4, 2026	168.55	169.05	165.00	165.95	165.95	-1.72%	10,334
Aug 3, 2026	163.20	171.00	163.20	168.85	168.85	2.21%	37,405
Jul 31, 2026	168.50	168.50	164.85	165.20	165.20	-0.45%	11,296
Jul 30, 2026	166.30	168.50	164.15	165.95	165.95	-0.90%	10,441
Jul 29, 2026	166.25	168.60	165.30	167.45	167.45	1.42%	8,388
Jul 28, 2026	166.00	166.60	163.50	165.10	165.10	-0.09%	13,019
Jul 27, 2026	166.45	168.80	164.90	165.25	165.25	1.54%	8,100
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