Pavna Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	17.98	17.98	17.50	17.83	-	0.17%	6,972
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
Jun 30, 2026	18.21	18.21	17.55	17.74	17.74	-2.63%	10,906
Jun 29, 2026	17.99	18.40	17.35	18.22	18.22	3.29%	12,559
Jun 25, 2026	17.11	18.04	16.90	17.64	17.64	2.62%	54,248
Jun 24, 2026	18.13	18.13	17.05	17.19	17.19	-3.26%	45,725
Jun 23, 2026	18.20	18.79	17.75	17.77	17.77	-3.37%	25,417
Jun 22, 2026	18.70	18.92	17.56	18.39	18.39	0.33%	29,237
Jun 19, 2026	17.99	18.94	17.50	18.33	18.33	1.27%	22,636
Jun 18, 2026	17.34	18.19	16.80	18.10	18.10	4.44%	119,417
Jun 17, 2026	17.40	17.40	16.71	17.33	17.33	1.46%	16,846
Jun 16, 2026	16.55	17.30	16.55	17.08	17.08	0.95%	24,521
Jun 15, 2026	16.95	16.99	16.51	16.92	16.92	1.81%	55,352
Jun 12, 2026	16.31	16.74	16.31	16.62	16.62	2.91%	24,902
Jun 11, 2026	16.25	16.60	15.77	16.15	16.15	-0.62%	90,621
Jun 10, 2026	16.19	16.48	15.75	16.25	16.25	0.37%	35,275
Jun 9, 2026	16.55	16.67	16.12	16.19	16.19	-1.22%	40,842
Jun 8, 2026	16.39	16.70	16.11	16.39	16.39	0.12%	35,551
Jun 5, 2026	16.70	16.75	16.27	16.37	16.37	-1.15%	33,066
Jun 4, 2026	16.78	16.78	16.01	16.56	16.56	0.98%	37,785
Jun 3, 2026	16.65	16.65	16.25	16.40	16.40	-2.21%	31,337
Jun 2, 2026	17.00	17.59	16.43	16.77	16.77	-3.01%	131,718
Jun 1, 2026	18.19	18.19	17.29	17.29	17.29	-4.95%	196,798
May 29, 2026	18.60	18.70	17.82	18.19	18.19	-2.73%	61,018
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