Panjon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.15	19.15	18.51	18.52	18.52	-3.29%	2,099
Nov 5, 2026	19.00	19.49	18.55	19.15	19.15	3.01%	2,956
Nov 4, 2026	18.06	19.00	17.55	18.59	18.59	3.39%	949
Nov 3, 2026	19.00	19.00	17.64	17.98	17.98	-0.11%	242
Nov 2, 2026	18.00	18.91	17.55	18.00	18.00	-	386
Oct 30, 2026	18.00	18.40	17.50	18.00	18.00	-0.72%	684
Oct 29, 2026	18.80	18.90	18.00	18.13	18.13	-3.05%	2,660
Oct 28, 2026	19.30	19.30	17.35	18.70	18.70	9.42%	3,663
Oct 27, 2026	17.99	17.99	16.80	17.09	17.09	0.65%	22,342
Oct 26, 2026	17.10	18.00	16.60	16.98	16.98	-3.30%	18,265
Oct 23, 2026	19.35	19.35	17.10	17.56	17.56	-7.97%	8,038
Oct 22, 2026	19.50	19.50	17.50	19.08	19.08	-0.68%	7,922
Oct 21, 2026	20.30	20.30	18.61	19.21	19.21	-5.83%	6,944
Oct 19, 2026	22.00	22.00	19.60	20.40	20.40	4.51%	2,329
Oct 16, 2026	20.20	20.20	19.50	19.52	19.52	-1.41%	493
Oct 15, 2026	21.00	21.00	19.50	19.80	19.80	-3.18%	990
Oct 14, 2026	19.86	20.47	19.07	20.45	20.45	2.51%	823
Oct 13, 2026	20.00	20.00	19.50	19.95	19.95	2.10%	567
Oct 12, 2026	20.85	20.85	19.36	19.54	19.54	1.56%	602
Oct 9, 2026	21.05	21.05	19.00	19.24	19.24	-4.71%	11,998
Oct 8, 2026	20.50	21.39	20.03	20.19	20.19	-5.96%	4,943
Oct 7, 2026	21.24	21.98	20.65	21.47	21.47	1.23%	2,412
Oct 6, 2026	21.70	21.70	20.40	21.21	21.21	2.17%	1,785
Oct 5, 2026	20.67	22.00	20.67	20.76	20.76	-4.64%	1,540
Oct 1, 2026	21.77	22.25	21.63	21.77	21.77	-	2,534
Sep 30, 2026	22.50	23.25	21.55	21.77	21.77	-3.16%	2,441
Sep 29, 2026	21.81	22.83	21.46	22.48	22.48	-0.09%	3,393
Sep 28, 2026	21.27	24.35	21.27	22.50	22.50	2.27%	1,729
Sep 25, 2026	21.90	22.50	21.66	22.00	22.00	-2.31%	2,017
Sep 24, 2026	22.07	22.90	21.13	22.52	22.52	0.09%	7,372
Sep 23, 2026	22.69	22.98	22.05	22.50	22.50	-0.84%	1,157
Sep 22, 2026	22.99	23.80	21.78	22.69	22.69	1.34%	10,332
Sep 21, 2026	22.49	22.49	21.61	22.39	22.39	1.87%	357
Sep 18, 2026	22.86	22.86	21.57	21.98	21.98	-3.85%	564
Sep 17, 2026	23.00	23.00	21.11	22.86	22.86	-0.39%	11,722
Sep 16, 2026	23.14	23.14	21.27	22.95	22.95	2.50%	1,231
Sep 15, 2026	23.40	23.40	22.07	22.39	22.39	-4.32%	1,429
Sep 11, 2026	24.25	24.25	22.84	23.40	23.40	-0.59%	2,564
Sep 10, 2026	23.90	24.55	23.50	23.54	23.54	-3.80%	3,582
Sep 9, 2026	24.79	25.75	24.10	24.47	24.47	-1.29%	32,054
Sep 8, 2026	24.05	25.70	23.29	24.79	24.79	1.02%	74,906
Sep 7, 2026	22.40	25.00	22.01	24.54	24.54	9.55%	31,635
Sep 4, 2026	21.50	22.84	21.10	22.40	22.40	-1.93%	765
Sep 3, 2026	22.26	23.26	22.00	22.84	22.84	2.61%	8,620
Sep 2, 2026	23.35	23.35	22.02	22.26	22.26	-2.41%	26,864
Sep 1, 2026	20.50	23.40	20.50	22.81	22.81	11.27%	36,446
Aug 31, 2026	20.60	21.24	20.50	20.50	20.50	-4.38%	1,985
Aug 28, 2026	21.25	21.44	20.01	21.44	21.44	4.53%	3,980
Aug 27, 2026	21.50	21.60	20.50	20.51	20.51	-2.47%	3,507
Aug 26, 2026	21.00	21.64	21.00	21.03	21.03	4.57%	18,926