Pennar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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