Pennar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	161.00	164.60	160.45	161.95	161.95	0.31%	11,850
May 12, 2026	168.40	168.40	159.95	161.45	161.45	-4.16%	33,380
May 11, 2026	167.95	170.70	165.35	168.45	168.45	-1.09%	37,986
May 8, 2026	168.05	172.00	168.05	170.30	170.30	-0.50%	35,719
May 7, 2026	169.55	174.25	169.00	171.15	171.15	0.71%	23,278
May 6, 2026	165.15	170.70	165.15	169.95	169.95	0.59%	11,761
May 5, 2026	166.60	169.95	160.90	168.95	168.95	0.87%	62,300
May 4, 2026	167.40	175.60	165.60	167.50	167.50	-0.15%	38,707
Apr 30, 2026	168.70	168.80	162.55	167.75	167.75	-0.74%	22,750
Apr 29, 2026	171.65	172.55	168.25	169.00	169.00	-1.14%	15,529
Apr 28, 2026	175.90	175.90	170.05	170.95	170.95	-1.78%	24,107
Apr 27, 2026	166.95	174.50	166.90	174.05	174.05	4.03%	9,997
Apr 24, 2026	171.30	172.85	166.55	167.30	167.30	-2.48%	10,664
Apr 23, 2026	172.25	174.45	170.50	171.55	171.55	-0.98%	15,870
Apr 22, 2026	174.00	174.00	170.50	173.25	173.25	0.32%	13,165
Apr 21, 2026	168.95	175.70	168.50	172.70	172.70	1.68%	23,613
Apr 20, 2026	176.00	176.00	168.00	169.85	169.85	-3.11%	41,221
Apr 17, 2026	174.65	178.00	174.40	175.30	175.30	1.04%	27,017
Apr 16, 2026	177.00	177.00	170.55	173.50	173.50	1.55%	45,420
Apr 15, 2026	166.85	172.00	164.85	170.85	170.85	4.88%	64,981
Apr 13, 2026	160.00	165.60	157.50	162.90	162.90	-0.52%	33,901
Apr 10, 2026	160.05	165.45	160.05	163.75	163.75	2.50%	22,031
Apr 9, 2026	161.50	163.95	158.55	159.75	159.75	-0.81%	28,891
Apr 8, 2026	158.80	162.35	154.40	161.05	161.05	6.34%	59,426
Apr 7, 2026	145.50	153.95	145.50	151.45	151.45	2.50%	46,915
Apr 6, 2026	148.80	148.80	142.10	147.75	147.75	1.51%	13,412
Apr 2, 2026	141.30	146.80	139.45	145.55	145.55	0.97%	19,347
Apr 1, 2026	137.30	146.00	136.25	144.15	144.15	10.33%	51,412
Mar 30, 2026	135.25	137.30	128.90	130.65	130.65	-4.00%	52,823
Mar 27, 2026	141.30	143.15	134.50	136.10	136.10	-4.39%	49,495
Mar 25, 2026	144.15	147.65	141.45	142.35	142.35	-0.07%	44,338
Mar 24, 2026	140.00	144.50	136.25	142.45	142.45	6.90%	55,348
Mar 23, 2026	142.00	142.00	133.00	133.25	133.25	-6.75%	53,460
Mar 20, 2026	142.20	146.05	140.75	142.90	142.90	2.51%	27,731
Mar 19, 2026	141.00	144.45	138.75	139.40	139.40	-3.06%	30,819
Mar 18, 2026	142.00	146.75	142.00	143.80	143.80	1.63%	28,698
Mar 17, 2026	144.50	144.50	137.60	141.50	141.50	-	29,268
Mar 16, 2026	145.40	145.40	137.10	141.50	141.50	-2.68%	50,518
Mar 13, 2026	143.95	147.15	138.00	145.40	145.40	0.76%	75,151
Mar 12, 2026	143.55	147.75	142.20	144.30	144.30	-1.20%	22,948
Mar 11, 2026	141.00	152.10	141.00	146.05	146.05	1.42%	84,918
Mar 10, 2026	137.00	145.00	135.85	144.00	144.00	6.35%	23,681