PNC Infratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	211.90	212.87	202.05	204.80	204.80	-3.27%	690,655
May 27, 2026	212.90	214.80	211.00	211.72	211.72	0.25%	208,793
May 26, 2026	213.50	215.80	209.60	211.20	211.20	-0.78%	663,268
May 25, 2026	214.51	217.04	210.99	212.86	212.86	-1.14%	447,398
May 22, 2026	214.78	222.00	212.10	215.32	215.32	1.02%	1,217,228
May 21, 2026	211.00	224.70	211.00	213.15	213.15	1.95%	1,462,919
May 20, 2026	218.08	220.00	207.85	209.08	209.08	-2.34%	631,368
May 19, 2026	211.90	215.85	211.11	214.09	214.09	1.06%	118,195
May 18, 2026	214.50	214.90	208.01	211.85	211.85	-2.66%	264,390
May 15, 2026	221.79	222.83	217.00	217.64	217.64	-1.35%	189,861
May 14, 2026	225.00	229.00	219.30	220.61	220.61	0.05%	969,660
May 13, 2026	220.11	223.00	216.15	220.51	220.51	0.80%	291,163
May 12, 2026	221.00	221.18	216.10	218.75	218.75	-1.42%	562,595
May 11, 2026	223.85	225.26	218.50	221.91	221.91	-1.24%	321,115
May 8, 2026	226.54	228.63	222.10	224.69	224.69	0.42%	847,479
May 7, 2026	220.48	225.00	220.12	223.76	223.76	2.06%	344,166
May 6, 2026	220.00	223.59	216.99	219.25	219.25	1.57%	586,875
May 5, 2026	215.33	218.99	213.60	215.87	215.87	0.25%	188,950
May 4, 2026	214.10	216.70	209.50	215.34	215.34	0.69%	402,494
Apr 30, 2026	216.35	217.31	213.01	213.87	213.87	-1.07%	211,828
Apr 29, 2026	220.60	222.50	216.00	216.19	216.19	-1.95%	477,653
Apr 28, 2026	218.99	221.40	217.99	220.50	220.50	1.15%	218,713
Apr 27, 2026	220.52	221.00	216.06	217.99	217.99	0.34%	416,780
Apr 24, 2026	220.94	222.90	214.67	217.26	217.26	-1.67%	334,903
Apr 23, 2026	223.11	223.11	215.74	220.94	220.94	-0.58%	812,832
Apr 22, 2026	234.86	234.86	220.05	222.23	222.23	6.54%	10,622,230
Apr 21, 2026	202.97	211.00	202.44	208.59	208.59	3.28%	554,769
Apr 20, 2026	205.00	206.51	200.71	201.96	201.96	-0.57%	426,377
Apr 17, 2026	204.01	207.38	201.00	203.11	203.11	0.43%	395,100
Apr 16, 2026	199.80	203.99	195.71	202.24	202.24	2.70%	503,093
Apr 15, 2026	189.39	200.05	189.39	196.92	196.92	5.58%	667,708
Apr 13, 2026	183.90	188.04	178.65	186.52	186.52	0.87%	278,961
Apr 10, 2026	181.31	187.57	180.50	184.92	184.92	2.81%	611,227
Apr 9, 2026	185.00	188.79	179.26	179.87	179.87	-1.97%	559,546
Apr 8, 2026	180.00	187.80	177.37	183.49	183.49	6.85%	1,923,998
Apr 7, 2026	175.00	178.49	170.77	171.73	171.73	-1.87%	584,372
Apr 6, 2026	173.99	176.39	168.70	175.01	175.01	0.59%	481,622
Apr 2, 2026	169.00	175.39	164.15	173.99	173.99	0.93%	400,954
Apr 1, 2026	167.00	173.99	165.26	172.38	172.38	7.37%	540,119
Mar 30, 2026	166.81	171.01	158.17	160.55	160.55	-5.27%	1,078,060
Mar 27, 2026	178.50	183.00	168.57	169.48	169.48	-4.89%	807,878
Mar 25, 2026	174.28	183.99	174.28	178.19	178.19	2.46%	753,520
Mar 24, 2026	178.00	180.01	171.68	173.92	173.92	0.17%	706,621
Mar 23, 2026	185.00	185.65	172.80	173.62	173.62	-6.76%	664,925
Mar 20, 2026	186.66	191.70	185.50	186.21	186.21	-0.11%	304,614
Mar 19, 2026	190.00	192.60	185.15	186.42	186.42	-2.54%	567,714
Mar 18, 2026	185.00	194.29	185.00	191.27	191.27	3.54%	683,967
Mar 17, 2026	187.51	188.70	183.00	184.73	184.73	-1.81%	498,670
Mar 16, 2026	191.90	192.28	186.23	188.13	188.13	-2.64%	571,577
Mar 13, 2026	200.80	203.40	192.49	193.24	193.24	-4.27%	583,442