Pavna Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.35	19.02	17.44	18.70	18.70	3.20%	209,508
May 26, 2026	18.97	19.59	18.00	18.12	18.12	-3.62%	102,649
May 25, 2026	18.29	18.80	17.81	18.80	18.80	4.97%	33,643
May 22, 2026	18.16	18.30	17.55	17.91	17.91	-1.38%	8,636
May 21, 2026	17.78	18.39	17.56	18.16	18.16	0.94%	26,686
May 20, 2026	18.44	18.44	17.24	17.99	17.99	-0.83%	53,121
May 19, 2026	18.53	18.99	18.00	18.14	18.14	-2.37%	40,623
May 18, 2026	18.27	19.14	18.26	18.58	18.58	-3.33%	17,614
May 15, 2026	18.96	19.89	18.91	19.22	19.22	1.26%	54,050
May 14, 2026	19.69	19.90	18.70	18.98	18.98	-3.16%	40,498
May 13, 2026	19.60	20.15	18.75	19.60	19.60	-0.15%	27,685
May 12, 2026	19.44	20.01	18.72	19.63	19.63	2.99%	134,348
May 11, 2026	19.43	19.43	18.77	19.06	19.06	-1.90%	8,451
May 8, 2026	19.60	19.60	18.75	19.43	19.43	-0.97%	23,850
May 7, 2026	19.20	19.89	19.02	19.62	19.62	2.35%	26,936
May 6, 2026	18.81	19.28	18.80	19.17	19.17	1.91%	56,745
May 5, 2026	18.75	18.94	18.11	18.81	18.81	1.95%	26,807
May 4, 2026	19.14	19.36	18.40	18.45	18.45	-3.81%	63,345
Apr 30, 2026	19.95	19.95	19.09	19.18	19.18	-4.53%	98,925
Apr 29, 2026	20.70	20.70	19.74	20.09	20.09	-3.27%	41,836
Apr 28, 2026	20.88	21.00	20.37	20.77	20.77	0.19%	36,734
Apr 27, 2026	20.66	21.30	20.21	20.73	20.73	0.24%	24,524
Apr 24, 2026	21.50	21.74	20.00	20.68	20.68	-0.39%	30,700
Apr 23, 2026	20.30	21.60	20.30	20.76	20.76	-1.61%	56,984
Apr 22, 2026	21.09	21.50	20.55	21.10	21.10	-1.95%	30,807
Apr 21, 2026	21.32	21.60	21.10	21.52	21.52	2.04%	18,618
Apr 20, 2026	21.80	21.80	20.76	21.09	21.09	-3.39%	34,830
Apr 17, 2026	21.75	22.80	21.06	21.83	21.83	-0.18%	147,093
Apr 16, 2026	23.30	23.50	21.66	21.87	21.87	-2.80%	162,296
Apr 15, 2026	20.58	23.00	20.58	22.50	22.50	11.17%	575,111
Apr 13, 2026	18.08	21.69	17.61	20.24	20.24	11.95%	1,224,350
Apr 10, 2026	17.82	18.40	17.48	18.08	18.08	1.74%	156,914
Apr 9, 2026	18.50	18.70	17.70	17.77	17.77	-0.39%	138,313
Apr 8, 2026	20.10	20.10	17.61	17.84	17.84	3.30%	154,995
Apr 7, 2026	16.70	17.40	16.41	17.27	17.27	5.95%	77,034
Apr 6, 2026	16.40	16.50	15.89	16.30	16.30	2.77%	41,771
Apr 2, 2026	15.85	16.20	14.36	15.86	15.86	-	78,810
Apr 1, 2026	14.26	15.96	14.26	15.86	15.86	11.69%	112,760
Mar 30, 2026	14.99	14.99	14.11	14.20	14.20	-6.15%	297,871
Mar 27, 2026	16.45	17.40	14.85	15.13	15.13	-6.55%	371,118
Mar 25, 2026	16.11	17.39	15.61	16.19	16.19	-1.10%	422,921
Mar 24, 2026	18.70	18.70	16.11	16.37	16.37	-5.10%	429,094
Mar 23, 2026	18.44	18.44	16.90	17.25	17.25	-4.75%	136,479
Mar 20, 2026	18.84	18.84	17.80	18.11	18.11	0.17%	46,443
Mar 19, 2026	18.60	18.60	17.58	18.08	18.08	-0.28%	98,984
Mar 18, 2026	19.00	19.00	18.01	18.13	18.13	0.61%	69,857
Mar 17, 2026	17.94	18.30	17.94	18.02	18.02	0.45%	82,460
Mar 16, 2026	18.46	18.59	17.65	17.94	17.94	-0.88%	106,028
Mar 13, 2026	19.40	19.47	17.60	18.10	18.10	-4.49%	149,354
Mar 12, 2026	19.25	20.28	18.88	18.95	18.95	-5.82%	174,263