Pine Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	161.00	162.39	156.22	156.91	156.91	-1.77%	21,914,300
Aug 20, 2026	158.53	163.70	158.53	159.73	159.73	1.34%	16,569,121
Aug 19, 2026	160.75	161.50	157.01	157.62	157.62	-1.68%	9,494,711
Aug 18, 2026	163.35	165.41	159.25	160.32	160.32	-1.42%	13,598,806
Aug 17, 2026	165.70	166.77	162.25	162.63	162.63	-1.35%	7,831,075
Aug 14, 2026	167.00	169.10	164.30	164.86	164.86	-1.03%	7,778,096
Aug 13, 2026	170.63	170.63	166.00	166.58	166.58	-1.97%	8,283,720
Aug 12, 2026	168.52	171.05	164.51	169.93	169.93	1.40%	19,985,550
Aug 11, 2026	162.73	171.80	159.77	167.58	167.58	3.48%	50,029,710
Aug 10, 2026	155.00	163.55	153.00	161.94	161.94	4.86%	39,414,621
Aug 7, 2026	156.00	157.74	154.00	154.44	154.44	-1.03%	12,806,000
Aug 6, 2026	148.00	158.70	147.01	156.04	156.04	5.56%	46,391,035
Aug 5, 2026	151.70	151.79	146.71	147.82	147.82	-2.23%	10,656,864
Aug 4, 2026	154.00	156.50	149.00	151.19	151.19	-0.64%	32,675,774
Aug 3, 2026	141.24	153.40	139.61	152.17	152.17	9.50%	71,026,387
Jul 31, 2026	141.00	143.50	138.29	138.97	138.97	-0.86%	40,429,680
Jul 30, 2026	145.00	145.38	139.51	140.17	140.17	-3.09%	13,631,307
Jul 29, 2026	154.00	154.77	143.37	144.64	144.64	-5.43%	32,188,389
Jul 28, 2026	149.00	156.25	143.55	152.94	152.94	2.69%	39,988,745
Jul 27, 2026	147.11	150.41	147.11	148.94	148.94	2.24%	5,482,549
Jul 24, 2026	146.23	147.40	142.80	145.67	145.67	-1.23%	7,741,143
Jul 23, 2026	146.94	150.30	145.52	147.48	147.48	0.40%	7,415,786
Jul 22, 2026	150.40	151.08	146.01	146.89	146.89	-2.35%	8,498,422
Jul 21, 2026	149.70	151.80	147.00	150.42	150.42	0.45%	14,670,810
Jul 20, 2026	153.49	153.64	149.30	149.74	149.74	-2.24%	5,956,769
Jul 17, 2026	156.00	156.45	150.31	153.17	153.17	-1.54%	10,141,490
Jul 16, 2026	158.50	159.49	155.10	155.56	155.56	-1.07%	10,138,739
Jul 15, 2026	157.62	163.99	156.14	157.25	157.25	0.21%	25,173,173
Jul 14, 2026	154.74	157.84	152.84	156.92	156.92	1.15%	17,542,322
Jul 13, 2026	146.00	156.60	145.31	155.14	155.14	6.79%	50,633,391
Jul 10, 2026	144.33	147.22	143.76	145.27	145.27	1.38%	6,711,587
Jul 9, 2026	142.84	145.75	141.59	143.29	143.29	0.86%	6,758,826
Jul 8, 2026	147.25	148.49	141.39	142.07	142.07	-3.98%	10,919,835
Jul 7, 2026	152.00	152.70	147.46	147.96	147.96	-2.01%	8,952,622
Jul 6, 2026	156.88	157.20	150.10	151.00	151.00	-3.28%	10,881,223
Jul 3, 2026	160.45	161.91	155.55	156.12	156.12	-2.33%	8,559,757
Jul 2, 2026	156.24	160.52	154.62	159.84	159.84	2.59%	11,756,595
Jul 1, 2026	157.44	160.69	155.00	155.81	155.81	-0.61%	11,167,244
Jun 30, 2026	159.00	160.99	155.60	156.76	156.76	-1.10%	10,951,560
Jun 29, 2026	160.07	161.22	157.72	158.51	158.51	-0.97%	11,729,418
Jun 25, 2026	162.00	164.40	158.30	160.07	160.07	-0.74%	40,301,134
Jun 24, 2026	150.20	162.49	149.99	161.27	161.27	7.48%	94,654,541
Jun 23, 2026	153.59	153.59	148.05	150.05	150.05	-1.88%	23,284,815
Jun 22, 2026	153.50	155.70	151.71	152.92	152.92	0.40%	16,083,411
Jun 19, 2026	149.50	156.00	149.20	152.31	152.31	1.66%	51,017,030
Jun 18, 2026	152.00	152.70	149.27	149.83	149.83	-1.51%	10,789,500
Jun 17, 2026	152.94	156.60	151.01	152.12	152.12	1.35%	27,871,980
Jun 16, 2026	153.40	156.65	146.50	150.09	150.09	-2.28%	53,910,290
Jun 15, 2026	153.00	154.78	149.77	153.59	153.59	2.01%	29,813,423
Jun 12, 2026	147.80	151.50	147.02	150.57	150.57	3.71%	17,659,830