Pine Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	148.40	151.65	144.35	145.18	145.18	-3.42%	18,145,900
Jun 10, 2026	153.00	156.10	149.21	150.32	150.32	-1.34%	44,545,210
Jun 9, 2026	144.40	154.64	141.86	152.36	152.36	6.73%	71,971,522
Jun 8, 2026	142.50	146.30	141.20	142.75	142.75	-1.19%	21,197,709
Jun 5, 2026	143.40	148.15	143.00	144.47	144.47	1.57%	40,471,670
Jun 4, 2026	142.75	143.43	140.25	142.24	142.24	-0.56%	11,076,780
Jun 3, 2026	143.50	144.10	139.55	143.04	143.04	0.15%	19,663,570
Jun 2, 2026	142.30	144.12	141.01	142.82	142.82	-0.72%	13,985,270
Jun 1, 2026	146.00	149.10	142.25	143.85	143.85	-0.46%	38,312,800
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