Pioneer Embroideries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.45	29.45	28.20	29.05	29.05	5.60%	868
Dec 18, 2025	28.14	28.14	27.50	27.51	27.51	-1.75%	832
Dec 17, 2025	28.00	28.00	28.00	28.00	28.00	-9.68%	2
Dec 16, 2025	31.00	31.00	31.00	31.00	31.00	8.77%	110
Dec 15, 2025	28.22	28.50	28.12	28.50	28.50	-1.42%	340
Dec 12, 2025	29.75	29.75	28.89	28.91	28.91	-1.73%	248
Dec 11, 2025	30.07	30.07	29.42	29.42	29.42	1.20%	127
Dec 10, 2025	31.24	31.24	29.07	29.07	29.07	0.48%	2,821
Dec 9, 2025	29.00	29.30	28.60	28.93	28.93	1.62%	1,220
Dec 8, 2025	30.50	30.54	28.47	28.47	28.47	-6.66%	11,207
Dec 5, 2025	31.83	31.98	30.50	30.50	30.50	-4.93%	1,136
Dec 4, 2025	31.98	33.03	31.98	32.08	32.08	1.81%	1,274
Dec 3, 2025	30.80	32.07	30.80	31.51	31.51	0.48%	2,019
Dec 2, 2025	29.04	31.80	29.04	31.36	31.36	6.27%	16,256
Dec 1, 2025	29.29	29.70	28.50	29.51	29.51	3.65%	2,457
Nov 28, 2025	29.06	29.06	28.21	28.47	28.47	-0.11%	1,694
Nov 27, 2025	28.00	28.81	28.00	28.50	28.50	1.97%	573
Nov 26, 2025	28.76	28.76	27.73	27.95	27.95	0.72%	780
Nov 25, 2025	27.99	28.46	27.62	27.75	27.75	1.50%	1,015
Nov 24, 2025	28.85	28.90	27.10	27.34	27.34	-4.14%	2,560
Nov 21, 2025	28.90	28.90	27.74	28.52	28.52	-4.49%	27,042
Nov 20, 2025	30.19	30.46	29.70	29.86	29.86	0.20%	1,453
Nov 19, 2025	30.50	30.50	29.73	29.80	29.80	-2.30%	2,627
Nov 18, 2025	33.00	33.26	30.17	30.50	30.50	-9.01%	26,899
Nov 17, 2025	33.47	34.26	33.30	33.52	33.52	0.18%	1,649
Nov 14, 2025	33.57	33.57	33.26	33.46	33.46	-1.50%	1,109
Nov 13, 2025	33.50	36.99	33.50	33.97	33.97	1.86%	43,603
Nov 12, 2025	33.72	34.04	32.96	33.35	33.35	0.51%	1,015
Nov 11, 2025	34.10	34.10	33.00	33.18	33.18	-4.49%	1,329
Nov 10, 2025	34.00	34.77	33.76	34.74	34.74	2.12%	231
Nov 7, 2025	34.04	35.00	33.67	34.02	34.02	-1.16%	1,652
Nov 6, 2025	34.46	34.46	34.42	34.42	34.42	-1.60%	33
Nov 4, 2025	36.00	36.00	34.98	34.98	34.98	-2.26%	400
Nov 3, 2025	33.81	36.00	33.81	35.79	35.79	2.67%	1,060
Oct 31, 2025	35.08	35.08	34.86	34.86	34.86	-3.57%	92
Oct 30, 2025	35.07	36.20	35.07	36.15	36.15	5.03%	570
Oct 28, 2025	34.42	34.42	34.42	34.42	34.42	-2.63%	47
Oct 27, 2025	35.35	35.35	35.35	35.35	35.35	0.14%	35
Oct 24, 2025	35.30	35.30	35.30	35.30	35.30	-0.14%	1
Oct 23, 2025	37.09	37.09	35.35	35.35	35.35	-1.23%	121
Oct 21, 2025	36.80	36.80	35.32	35.79	35.79	1.68%	253
Oct 20, 2025	35.82	36.00	35.20	35.20	35.20	-2.74%	351
Oct 17, 2025	36.19	36.19	36.19	36.19	36.19	0.84%	1,000
Oct 16, 2025	35.34	36.15	34.90	35.89	35.89	1.16%	345
Oct 15, 2025	35.39	35.54	35.39	35.48	35.48	2.10%	330
Oct 14, 2025	34.75	34.75	34.75	34.75	34.75	-0.03%	4
Oct 13, 2025	34.60	35.99	34.60	34.76	34.76	-2.74%	413
Oct 10, 2025	35.98	38.13	35.43	35.74	35.74	-0.58%	63,336
Oct 9, 2025	35.99	36.60	35.00	35.95	35.95	-0.42%	20,522
Oct 8, 2025	37.20	37.20	35.60	36.10	36.10	-3.86%	7,951