Panjon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	17.79	17.79	17.40	17.73	17.73	1.31%	1,540
Jun 24, 2026	17.75	17.79	17.40	17.50	17.50	0.63%	785
Jun 23, 2026	17.74	18.00	17.20	17.39	17.39	-1.92%	8,251
Jun 22, 2026	18.01	18.11	16.55	17.73	17.73	-0.78%	49,803
Jun 19, 2026	18.19	18.50	17.80	17.87	17.87	-0.33%	18,786
Jun 18, 2026	17.65	18.73	17.25	17.93	17.93	-2.45%	73,387
Jun 17, 2026	19.70	19.75	18.00	18.38	18.38	-3.87%	56,580
Jun 16, 2026	20.00	20.00	19.01	19.12	19.12	-2.10%	4,031
Jun 15, 2026	19.99	20.49	18.50	19.53	19.53	-0.20%	18,814
Jun 12, 2026	20.00	20.25	19.11	19.57	19.57	0.62%	6,682
Jun 11, 2026	19.51	19.51	19.45	19.45	19.45	-0.26%	6,426
Jun 10, 2026	20.27	20.27	19.31	19.50	19.50	-4.08%	4,572
Jun 9, 2026	20.25	20.94	20.05	20.33	20.33	-1.12%	4,124
Jun 8, 2026	21.00	21.01	20.00	20.56	20.56	0.05%	3,890
Jun 5, 2026	20.79	20.88	20.20	20.55	20.55	1.43%	5,300
Jun 4, 2026	20.80	21.25	20.25	20.26	20.26	-2.60%	1,766
Jun 3, 2026	21.25	21.25	20.11	20.80	20.80	-0.91%	4,871
Jun 2, 2026	20.85	21.25	20.85	20.99	20.99	0.57%	362
Jun 1, 2026	21.11	21.99	20.50	20.87	20.87	-7.33%	13,012
May 29, 2026	22.50	23.30	21.05	22.52	22.52	2.60%	17,642
May 27, 2026	22.00	22.00	21.25	21.95	21.95	0.09%	1,561
May 26, 2026	22.00	22.00	21.50	21.93	21.93	-0.95%	852
May 25, 2026	22.50	22.50	21.80	22.14	22.14	2.45%	1,320
May 22, 2026	19.80	23.30	19.11	21.61	21.61	8.59%	18,650
May 21, 2026	20.48	20.50	19.80	19.90	19.90	-0.50%	2,094
May 20, 2026	20.51	20.51	19.90	20.00	20.00	0.15%	4,930
May 19, 2026	20.40	20.40	19.90	19.97	19.97	-0.10%	9,394
May 18, 2026	21.95	21.95	19.75	19.99	19.99	-8.01%	54,788