Pavna Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	16.25	16.68	16.10	16.18	16.18	0.56%	26,923
Sep 7, 2026	17.60	17.60	15.36	16.09	16.09	-6.56%	304,883
Sep 4, 2026	16.72	18.30	16.72	17.22	17.22	2.07%	48,040
Sep 3, 2026	17.50	17.90	16.67	16.87	16.87	-2.09%	32,064
Sep 2, 2026	17.26	17.94	16.00	17.23	17.23	0.35%	83,740
Sep 1, 2026	18.42	18.42	16.67	17.17	17.17	-4.82%	72,205
Aug 31, 2026	18.89	18.89	17.85	18.04	18.04	-2.33%	39,901
Aug 28, 2026	18.21	18.90	18.21	18.47	18.47	-0.22%	9,166
Aug 27, 2026	18.84	18.89	18.11	18.51	18.51	-	348,252
Aug 26, 2026	19.20	19.20	18.10	18.51	18.51	1.59%	19,171
Aug 25, 2026	18.34	18.86	17.50	18.22	18.22	-1.73%	119,860
Aug 24, 2026	18.34	19.25	18.34	18.54	18.54	-0.32%	25,636
Aug 21, 2026	18.26	19.10	18.26	18.60	18.60	-0.64%	40,389
Aug 20, 2026	18.55	19.31	18.31	18.72	18.72	-0.79%	48,102
Aug 19, 2026	17.75	18.98	17.75	18.87	18.87	3.97%	42,426
Aug 18, 2026	18.92	18.92	17.67	18.15	18.15	-4.07%	65,817
Aug 17, 2026	17.91	19.00	17.80	18.92	18.92	5.46%	57,035
Aug 14, 2026	19.50	19.50	17.67	17.94	17.94	-5.93%	56,902
Aug 13, 2026	18.65	19.75	18.60	19.07	19.07	1.76%	66,438
Aug 12, 2026	19.72	19.73	18.60	18.74	18.74	0.43%	19,930
Aug 11, 2026	18.81	19.50	18.52	18.66	18.66	-1.89%	55,443
Aug 10, 2026	18.50	19.20	18.50	19.02	19.02	3.88%	55,043
Aug 7, 2026	18.71	19.70	18.01	18.31	18.31	-4.09%	94,789
Aug 6, 2026	17.13	19.77	17.13	19.09	19.09	9.59%	198,768
Aug 5, 2026	18.00	18.00	17.22	17.42	17.42	-4.44%	68,906
Aug 4, 2026	17.92	18.39	17.81	18.23	18.23	1.22%	25,232
Aug 3, 2026	18.90	18.90	17.72	18.01	18.01	-0.55%	36,102
Jul 31, 2026	17.70	18.54	17.60	18.11	18.11	0.61%	192,680
Jul 30, 2026	18.70	19.15	17.61	18.00	18.00	-3.54%	63,284
Jul 29, 2026	17.90	19.90	17.67	18.66	18.66	6.32%	580,679
Jul 28, 2026	16.78	18.00	16.03	17.55	17.55	8.20%	267,436
Jul 27, 2026	16.46	16.46	15.75	16.22	16.22	0.81%	26,945
Jul 24, 2026	15.61	16.49	15.61	16.09	16.09	1.07%	21,107
Jul 23, 2026	16.41	16.80	15.71	15.92	15.92	-3.22%	74,210
Jul 22, 2026	17.00	17.00	15.66	16.45	16.45	-1.44%	42,784
Jul 21, 2026	16.79	17.34	16.55	16.69	16.69	-1.07%	41,864
Jul 20, 2026	17.50	17.50	16.61	16.87	16.87	-0.18%	59,002
Jul 17, 2026	16.80	17.16	16.80	16.90	16.90	0.60%	59,534
Jul 16, 2026	17.29	17.46	16.80	16.80	16.80	-1.18%	11,132
Jul 15, 2026	17.68	17.68	16.98	17.00	17.00	-1.85%	62,276
Jul 14, 2026	16.50	17.44	16.50	17.32	17.32	3.90%	34,293
Jul 13, 2026	16.45	17.18	16.45	16.67	16.67	-1.13%	66,445
Jul 10, 2026	17.01	17.01	16.61	16.86	16.86	-0.88%	101,032
Jul 9, 2026	16.99	17.35	16.60	17.01	17.01	0.95%	27,753
Jul 8, 2026	17.50	17.84	16.70	16.85	16.85	-3.99%	37,230
Jul 7, 2026	17.98	17.98	17.50	17.55	17.55	-1.40%	8,489
Jul 6, 2026	17.89	18.50	17.12	17.80	17.80	0.06%	114,217
Jul 3, 2026	17.89	17.89	17.06	17.79	17.79	1.48%	32,553
Jul 2, 2026	17.49	17.94	17.14	17.53	17.53	-1.85%	14,488
Jul 1, 2026	17.74	18.20	17.50	17.86	17.86	0.68%	30,477