Pioneer Embroideries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.27	27.27	24.29	24.33	24.33	-10.78%	1,868
Mar 4, 2026	26.11	27.68	25.80	27.27	27.27	2.91%	18,726
Mar 2, 2026	27.00	28.65	25.62	26.50	26.50	-1.78%	22,565
Feb 27, 2026	28.82	29.01	26.98	26.98	26.98	6.64%	107
Feb 26, 2026	25.31	25.31	25.30	25.30	25.30	-5.70%	150
Feb 25, 2026	27.06	27.06	26.83	26.83	26.83	-0.15%	41
Feb 24, 2026	28.55	28.55	26.87	26.87	26.87	-0.59%	33
Feb 23, 2026	27.17	27.17	27.00	27.03	27.03	0.60%	195
Feb 20, 2026	26.88	27.54	26.70	26.87	26.87	0.37%	4,509
Feb 19, 2026	27.15	27.96	26.77	26.77	26.77	-1.29%	11
Feb 18, 2026	27.58	28.50	27.00	27.12	27.12	-0.84%	3,985
Feb 16, 2026	27.35	27.35	27.35	27.35	27.35	-	100
Feb 13, 2026	27.35	27.35	27.35	27.35	27.35	-1.90%	15
Feb 12, 2026	29.02	29.20	27.88	27.88	27.88	-4.85%	26,646
Feb 11, 2026	29.30	29.30	29.30	29.30	29.30	-0.34%	150
Feb 10, 2026	28.70	29.40	28.70	29.40	29.40	-0.74%	229
Feb 9, 2026	27.84	31.56	27.84	29.62	29.62	6.39%	10,043
Feb 6, 2026	27.80	28.58	27.80	27.84	27.84	-2.04%	19,439
Feb 5, 2026	29.60	29.60	28.00	28.42	28.42	-1.22%	2,171
Feb 4, 2026	29.60	30.40	28.62	28.77	28.77	6.99%	10,206
Feb 3, 2026	26.03	26.89	26.03	26.89	26.89	7.56%	10,235
Feb 2, 2026	26.50	26.50	24.42	25.00	25.00	-6.82%	1,134
Feb 1, 2026	25.85	27.80	25.85	26.83	26.83	5.88%	135
Jan 30, 2026	25.85	25.85	25.25	25.34	25.34	-0.28%	168
Jan 29, 2026	25.69	26.30	25.00	25.41	25.41	1.56%	6,970
Jan 28, 2026	25.04	25.04	25.01	25.02	25.02	2.75%	1,100
Jan 23, 2026	24.51	24.51	24.20	24.35	24.35	-	2,111
Jan 21, 2026	23.94	24.60	23.50	24.35	24.35	0.83%	12,336
Jan 20, 2026	26.00	26.00	24.01	24.15	24.15	-7.75%	1,288
Jan 19, 2026	28.20	28.20	26.00	26.18	26.18	-5.83%	503
Jan 12, 2026	27.80	27.80	27.80	27.80	27.80	0.18%	9
Jan 9, 2026	27.11	27.93	27.10	27.75	27.75	-1.94%	264
Jan 7, 2026	27.55	28.30	27.55	28.30	28.30	1.00%	1,425
Jan 6, 2026	28.02	28.02	28.02	28.02	28.02	-	117
Jan 2, 2026	27.10	28.30	27.10	28.02	28.02	-0.74%	763
Jan 1, 2026	28.23	28.23	28.23	28.23	28.23	-	35
Dec 31, 2025	28.30	28.30	28.23	28.23	28.23	-1.95%	9
Dec 30, 2025	28.79	28.80	28.79	28.79	28.79	1.37%	501
Dec 29, 2025	28.40	28.40	28.40	28.40	28.40	-0.14%	300
Dec 26, 2025	28.50	28.50	28.44	28.44	28.44	-1.25%	421
Dec 24, 2025	29.10	29.62	28.80	28.80	28.80	-2.27%	2,910
Dec 23, 2025	31.09	31.09	29.45	29.47	29.47	-4.94%	21,070
Dec 22, 2025	29.05	31.00	28.83	31.00	31.00	6.71%	40,587
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