Pioneer Embroideries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	25.21	26.70	24.70	25.43	25.43	-0.59%	36,790
Mar 11, 2026	25.88	25.88	24.60	25.58	25.58	1.91%	14,978
Mar 10, 2026	25.52	25.52	24.61	25.10	25.10	0.36%	5,427
Mar 9, 2026	25.74	25.74	24.13	25.01	25.01	1.63%	71,774
Mar 6, 2026	25.86	26.95	24.02	24.61	24.61	-5.64%	74,550
Mar 5, 2026	26.80	27.47	25.92	26.08	26.08	-0.15%	24,672
Mar 4, 2026	25.65	27.58	25.65	26.12	26.12	-4.18%	38,904
Mar 2, 2026	26.98	28.40	25.32	27.26	27.26	-0.26%	61,652
Feb 27, 2026	26.25	31.00	26.25	27.33	27.33	0.85%	53,175
Feb 26, 2026	27.02	27.66	26.26	27.10	27.10	0.04%	3,235
Feb 25, 2026	27.94	27.94	27.01	27.09	27.09	-0.15%	2,910
Feb 24, 2026	27.93	27.93	27.00	27.13	27.13	-0.59%	6,920
Feb 23, 2026	27.16	27.61	27.01	27.29	27.29	0.48%	15,164
Feb 20, 2026	26.30	27.79	26.30	27.16	27.16	0.48%	7,921
Feb 19, 2026	27.65	27.90	27.01	27.03	27.03	-0.30%	4,997
Feb 18, 2026	27.45	28.38	27.00	27.11	27.11	-1.70%	5,959
Feb 17, 2026	27.11	27.85	27.11	27.58	27.58	-0.93%	29,885
Feb 16, 2026	28.69	28.69	27.11	27.84	27.84	-0.32%	4,660
Feb 13, 2026	28.90	28.90	27.06	27.93	27.93	-1.06%	10,685
Feb 12, 2026	29.22	29.60	27.90	28.23	28.23	-3.42%	67,372
Feb 11, 2026	29.40	29.40	28.60	29.23	29.23	0.69%	2,242
Feb 10, 2026	29.92	29.92	28.73	29.03	29.03	-0.38%	7,595
Feb 9, 2026	28.10	31.75	28.05	29.14	29.14	4.29%	39,553
Feb 6, 2026	28.21	28.89	27.10	27.94	27.94	-0.53%	14,887
Feb 5, 2026	29.40	29.40	28.03	28.09	28.09	-2.63%	16,755
Feb 4, 2026	25.20	30.35	25.20	28.85	28.85	9.24%	146,251
Feb 3, 2026	27.00	27.48	26.02	26.41	26.41	6.66%	64,207
Feb 2, 2026	27.00	27.00	23.75	24.76	24.76	-8.13%	60,777
Feb 1, 2026	25.95	27.50	25.94	26.95	26.95	5.36%	22,807
Jan 30, 2026	27.00	27.00	24.90	25.58	25.58	0.87%	33,620
Jan 29, 2026	25.20	26.50	25.04	25.36	25.36	0.12%	30,118
Jan 28, 2026	24.54	25.70	24.54	25.33	25.33	3.39%	155,406
Jan 27, 2026	26.00	26.00	24.00	24.50	24.50	0.57%	9,870
Jan 23, 2026	25.33	25.77	24.21	24.36	24.36	-3.26%	7,772
Jan 22, 2026	25.00	25.95	24.34	25.18	25.18	3.49%	5,424
Jan 21, 2026	24.96	24.98	23.20	24.33	24.33	0.70%	13,671
Jan 20, 2026	26.25	26.25	23.75	24.16	24.16	-6.65%	26,717
Jan 19, 2026	27.89	27.90	25.30	25.88	25.88	-7.21%	21,366
Jan 16, 2026	28.38	28.39	27.60	27.89	27.89	-1.76%	1,068
Jan 14, 2026	27.39	28.89	27.39	28.39	28.39	3.65%	2,742
Jan 13, 2026	27.71	27.80	27.00	27.39	27.39	-1.15%	3,751
Jan 12, 2026	27.95	27.95	27.00	27.71	27.71	0.40%	2,868
Jan 9, 2026	27.68	27.89	27.00	27.60	27.60	-	2,704
Jan 8, 2026	28.00	28.88	27.50	27.60	27.60	-1.43%	2,161
Jan 7, 2026	28.05	28.49	27.95	28.00	28.00	-0.57%	11,463
Jan 6, 2026	28.26	28.87	28.00	28.16	28.16	-0.35%	3,408
Jan 5, 2026	29.45	29.45	28.12	28.26	28.26	-0.39%	3,473
Jan 2, 2026	28.22	29.15	28.20	28.37	28.37	0.60%	6,737
Jan 1, 2026	28.80	28.80	28.08	28.20	28.20	0.25%	7,850
Dec 31, 2025	28.33	28.89	28.11	28.13	28.13	-0.71%	2,536