Pine Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	147.99	152.24	143.00	144.51	144.51	-0.91%	65,636,370
May 27, 2026	140.65	147.31	134.73	145.83	145.83	5.72%	86,728,360
May 26, 2026	151.50	152.80	135.52	137.94	137.94	-5.65%	75,696,830
May 25, 2026	145.50	147.60	137.51	146.20	146.20	2.35%	24,633,380
May 22, 2026	153.45	153.95	140.30	142.84	142.84	-3.69%	36,817,030
May 21, 2026	150.50	152.91	146.78	148.32	148.32	-0.64%	5,080,368
May 20, 2026	149.00	150.41	143.34	149.27	149.27	-0.08%	4,926,826
May 19, 2026	155.00	155.82	148.85	149.39	149.39	-2.71%	7,573,272
May 18, 2026	152.57	155.85	147.50	153.55	153.55	0.70%	12,571,880
May 15, 2026	156.40	157.48	151.00	152.48	152.48	-2.07%	23,984,950
May 14, 2026	165.98	168.66	153.45	155.71	155.71	-3.99%	25,374,580
May 13, 2026	184.00	184.94	151.16	162.18	162.18	-13.74%	34,011,390
May 12, 2026	194.00	195.09	187.17	188.01	188.01	-3.81%	1,708,489
May 11, 2026	196.14	198.47	191.47	195.46	195.46	-0.35%	1,442,288
May 8, 2026	202.96	207.50	195.50	196.14	196.14	-2.72%	1,186,927
May 7, 2026	201.00	203.95	195.10	201.62	201.62	1.24%	1,383,416
May 6, 2026	194.80	200.65	194.41	199.15	199.15	2.22%	1,111,580
May 5, 2026	195.05	197.00	193.56	194.83	194.83	-0.45%	391,673
May 4, 2026	195.00	197.99	195.00	195.72	195.72	1.04%	498,165
Apr 30, 2026	196.00	197.71	193.00	193.71	193.71	-1.69%	889,801
Apr 29, 2026	207.79	207.79	195.01	197.03	197.03	-4.11%	1,672,510
Apr 28, 2026	199.81	207.95	198.38	205.47	205.47	2.68%	3,041,589
Apr 27, 2026	198.80	201.50	195.31	200.10	200.10	2.18%	1,433,778
Apr 24, 2026	198.63	199.10	191.71	195.84	195.84	-0.48%	1,280,428
Apr 23, 2026	197.26	199.33	194.70	196.78	196.78	-0.49%	1,342,727
Apr 22, 2026	198.00	214.17	195.10	197.75	197.75	1.09%	15,930,140
Apr 21, 2026	194.00	196.79	193.21	195.62	195.62	0.84%	876,412
Apr 20, 2026	193.00	196.50	190.54	194.00	194.00	0.24%	937,147
Apr 17, 2026	189.50	199.00	187.10	193.53	193.53	2.06%	2,092,839
Apr 16, 2026	184.06	192.00	183.57	189.63	189.63	3.17%	2,066,532
Apr 15, 2026	181.04	185.00	179.80	183.81	183.81	2.67%	2,126,561
Apr 13, 2026	174.49	186.80	170.35	179.03	179.03	0.83%	3,829,148
Apr 10, 2026	171.78	179.30	168.86	177.56	177.56	4.37%	4,426,903
Apr 9, 2026	170.99	175.96	169.11	170.12	170.12	-2.78%	2,562,562
Apr 8, 2026	165.55	187.89	161.52	174.99	174.99	11.76%	17,534,490
Apr 7, 2026	155.97	159.97	153.69	156.58	156.58	0.39%	4,103,944
Apr 6, 2026	152.77	156.90	151.75	155.97	155.97	2.09%	389,818
Apr 2, 2026	156.00	156.00	151.84	152.77	152.77	-2.41%	1,506,228
Apr 1, 2026	159.63	166.06	155.56	156.54	156.54	0.23%	715,264
Mar 30, 2026	158.70	158.70	151.12	156.18	156.18	-3.22%	1,710,665
Mar 27, 2026	164.40	167.35	156.35	161.37	161.37	-1.84%	2,915,701
Mar 25, 2026	166.18	172.40	163.55	164.40	164.40	-1.07%	3,078,010
Mar 24, 2026	165.43	166.88	159.65	166.18	166.18	3.45%	806,373
Mar 23, 2026	164.97	166.39	158.10	160.64	160.64	-2.33%	755,528
Mar 20, 2026	168.27	172.90	163.41	164.47	164.47	-2.26%	854,221
Mar 19, 2026	169.45	170.00	165.21	168.27	168.27	-1.87%	438,654
Mar 18, 2026	161.00	172.60	160.50	171.48	171.48	6.75%	940,795
Mar 17, 2026	165.00	165.00	160.16	160.63	160.63	-1.48%	295,152
Mar 16, 2026	159.41	164.64	158.42	163.05	163.05	2.29%	511,083
Mar 13, 2026	165.00	165.00	158.50	159.40	159.40	-3.28%	607,211