Pioneer Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	54.70	57.50	54.70	56.40	56.40	3.11%	2,353,712
Apr 12, 2026	49.80	54.70	49.60	54.70	54.70	9.84%	1,775,129
Apr 9, 2026	49.80	50.10	48.60	49.80	49.80	2.05%	563,247
Apr 8, 2026	49.00	49.80	48.50	48.80	48.80	0.62%	398,440
Apr 7, 2026	48.50	51.50	47.90	48.50	48.50	0.83%	182,951
Apr 6, 2026	49.90	49.90	47.50	48.10	48.10	-4.53%	375,378
Apr 2, 2026	51.43	52.00	50.19	50.38	48.00	-1.85%	849,424
Apr 1, 2026	49.43	51.52	49.43	51.33	48.91	3.45%	872,121
Mar 31, 2026	50.00	51.14	49.43	49.62	47.27	-1.51%	460,040
Mar 30, 2026	51.33	51.33	50.10	50.38	48.00	-1.49%	345,206
Mar 29, 2026	51.14	51.52	50.10	51.14	48.73	-	470,178
Mar 25, 2026	49.71	51.24	48.95	51.14	48.73	4.48%	421,165
Mar 24, 2026	52.38	52.38	48.67	48.95	46.64	-2.28%	116,471
Mar 16, 2026	50.00	50.38	49.52	50.10	47.73	1.54%	76,245
Mar 15, 2026	49.81	50.29	49.14	49.33	47.00	-1.15%	77,182
Mar 12, 2026	49.81	50.10	48.86	49.91	47.55	1.95%	170,487
Mar 11, 2026	49.05	49.33	47.81	48.95	46.64	0.78%	103,455
Mar 10, 2026	46.76	49.52	46.76	48.57	46.28	4.29%	194,139
Mar 9, 2026	46.10	47.24	45.62	46.57	44.37	3.38%	286,203
Mar 8, 2026	49.05	49.05	44.19	45.05	42.92	-7.98%	174,554
Mar 5, 2026	49.91	50.48	48.67	48.95	46.64	-0.77%	133,510
Mar 4, 2026	48.76	50.57	48.00	49.33	47.00	1.37%	251,506
Mar 3, 2026	50.29	51.81	48.10	48.67	46.37	-2.29%	384,689
Mar 2, 2026	50.10	50.76	49.52	49.81	47.46	0.97%	108,623
Mar 1, 2026	49.52	49.91	48.29	49.33	47.00	-2.45%	163,140
Feb 26, 2026	51.24	51.24	50.48	50.57	48.18	-0.19%	153,975
Feb 25, 2026	50.95	51.05	50.29	50.67	48.27	0.38%	223,162
Feb 24, 2026	51.43	51.71	50.38	50.48	48.09	-1.30%	248,468
Feb 23, 2026	50.00	51.43	49.91	51.14	48.73	2.87%	163,273
Feb 22, 2026	51.14	51.14	49.62	49.71	47.36	-1.69%	185,077
Feb 19, 2026	50.76	51.33	50.38	50.57	48.18	-0.38%	174,428
Feb 18, 2026	52.10	52.38	50.48	50.76	48.36	-2.38%	277,014
Feb 17, 2026	52.67	54.00	51.91	52.00	49.54	-0.18%	657,264
Feb 16, 2026	51.71	52.38	51.05	52.10	49.63	1.86%	614,794
Feb 15, 2026	50.48	52.10	49.91	51.14	48.73	3.07%	364,479
Feb 10, 2026	50.29	50.38	49.43	49.62	47.27	0.38%	164,220
Feb 9, 2026	49.71	49.91	48.95	49.43	47.09	1.17%	101,669
Feb 8, 2026	48.67	49.24	48.57	48.86	46.55	0.59%	62,129
Feb 5, 2026	51.14	51.14	48.29	48.57	46.28	-3.23%	250,212
Feb 3, 2026	51.14	51.33	50.00	50.19	47.82	-1.68%	175,313
Feb 2, 2026	50.57	51.24	50.57	51.05	48.64	0.75%	381,876
Feb 1, 2026	50.57	51.14	50.19	50.67	48.27	0.57%	299,936
Jan 29, 2026	51.71	51.71	50.10	50.38	48.00	-1.85%	361,392
Jan 28, 2026	51.52	51.91	50.57	51.33	48.91	0.75%	538,275
Jan 27, 2026	51.05	52.10	50.67	50.95	48.54	-	544,755
Jan 26, 2026	50.76	51.91	50.10	50.95	48.54	0.37%	492,552
Jan 25, 2026	51.33	52.00	50.29	50.76	48.36	-0.19%	385,941
Jan 22, 2026	49.91	51.52	49.71	50.86	48.45	1.91%	503,191
Jan 21, 2026	50.57	51.05	49.62	49.91	47.55	-1.32%	304,592
Jan 20, 2026	49.52	51.62	49.05	50.57	48.18	2.31%	685,592