Pennar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	136.60	140.00	133.50	135.40	135.40	-3.94%	28,511
Mar 6, 2026	140.05	144.95	140.05	140.95	140.95	-0.98%	43,364
Mar 5, 2026	145.00	145.00	140.00	142.35	142.35	0.60%	17,893
Mar 4, 2026	146.95	146.95	141.05	141.50	141.50	-4.75%	37,611
Mar 2, 2026	141.00	149.60	141.00	148.55	148.55	-0.77%	33,673
Feb 27, 2026	149.75	150.60	143.65	149.70	149.70	-0.37%	28,925
Feb 26, 2026	140.00	150.95	139.50	150.25	150.25	6.86%	38,145
Feb 25, 2026	142.05	146.85	139.55	140.60	140.60	-0.88%	27,011
Feb 24, 2026	148.55	150.80	141.20	141.85	141.85	-4.03%	33,298
Feb 23, 2026	151.05	151.05	143.25	147.80	147.80	-0.97%	68,529
Feb 20, 2026	150.05	153.60	148.05	149.25	149.25	-0.96%	46,191
Feb 19, 2026	154.25	155.90	149.45	150.70	150.70	-4.80%	122,121
Feb 18, 2026	159.55	163.30	157.65	158.30	158.30	-0.81%	45,778
Feb 17, 2026	161.15	167.10	158.30	159.60	159.60	-1.57%	74,771