Panjon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	19.99	21.00	19.50	20.11	20.11	2.24%	12,841
Aug 24, 2026	18.47	20.14	18.00	19.67	19.67	10.20%	22,909
Aug 21, 2026	18.72	18.72	17.50	17.85	17.85	-4.65%	6,636
Aug 20, 2026	18.75	19.00	18.72	18.72	18.72	-0.11%	900
Aug 19, 2026	19.00	19.00	18.73	18.74	18.74	0.05%	2,246
Aug 18, 2026	18.89	18.89	18.10	18.73	18.73	-1.32%	3,643
Aug 17, 2026	19.00	19.00	18.55	18.98	18.98	-0.58%	3,432
Aug 14, 2026	19.75	19.75	18.26	19.09	19.09	-2.25%	6,111
Aug 13, 2026	21.50	21.94	19.20	19.53	19.53	-9.37%	19,524
Aug 12, 2026	22.02	22.96	21.50	21.55	21.55	-4.09%	8,561
Aug 11, 2026	22.51	22.60	21.50	22.47	22.47	-0.18%	10,904
Aug 10, 2026	22.25	23.45	21.75	22.51	22.51	3.30%	44,567
Aug 7, 2026	19.94	22.25	19.50	21.79	21.79	12.09%	58,308
Aug 6, 2026	18.25	19.70	18.25	19.44	19.44	7.23%	119,208
Aug 5, 2026	18.25	18.97	17.55	18.13	18.13	0.17%	2,680
Aug 4, 2026	17.79	18.45	17.50	18.10	18.10	2.20%	1,027
Aug 3, 2026	18.25	18.25	17.21	17.71	17.71	0.34%	3,227
Jul 31, 2026	17.67	18.25	17.50	17.65	17.65	-0.11%	3,314
Jul 30, 2026	18.25	18.25	17.25	17.67	17.67	-0.79%	4,047
Jul 29, 2026	17.99	17.99	17.50	17.81	17.81	-0.39%	1,571
Jul 28, 2026	17.62	18.17	17.62	17.88	17.88	1.48%	4,907
Jul 27, 2026	18.25	18.25	16.50	17.62	17.62	-2.38%	12,128
Jul 24, 2026	18.00	18.25	17.71	18.05	18.05	-	742
Jul 23, 2026	17.81	18.40	17.80	18.05	18.05	1.29%	1,302
Jul 22, 2026	18.51	18.51	17.80	17.82	17.82	-3.68%	3,536
Jul 21, 2026	18.80	18.80	18.25	18.50	18.50	2.66%	1,347
Jul 20, 2026	19.39	19.39	17.81	18.02	18.02	-3.58%	6,808
Jul 17, 2026	17.52	19.41	17.41	18.69	18.69	4.41%	8,831
Jul 16, 2026	18.50	19.00	17.11	17.90	17.90	-2.98%	12,659
Jul 15, 2026	18.08	18.93	18.08	18.45	18.45	-0.27%	3,208
Jul 14, 2026	18.50	18.75	18.02	18.50	18.50	2.38%	9,255
Jul 13, 2026	19.24	19.24	18.00	18.07	18.07	-3.78%	14,672
Jul 10, 2026	18.50	19.25	18.28	18.78	18.78	4.86%	4,694
Jul 9, 2026	17.99	18.31	17.60	17.91	17.91	-0.44%	565
Jul 8, 2026	16.76	18.50	16.76	17.99	17.99	2.68%	5,471
Jul 7, 2026	19.00	19.00	17.00	17.52	17.52	-1.85%	9,991
Jul 6, 2026	18.50	18.50	17.85	17.85	17.85	0.11%	5,710
Jul 3, 2026	18.20	18.75	17.79	17.83	17.83	-4.40%	14,876
Jul 2, 2026	17.93	18.65	17.50	18.65	18.65	4.02%	5,628
Jul 1, 2026	18.50	18.73	17.53	17.93	17.93	-2.98%	6,699
Jun 30, 2026	17.95	19.30	17.95	18.48	18.48	3.24%	7,127
Jun 29, 2026	17.81	18.39	17.50	17.90	17.90	0.96%	10,363