Pinlive Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.80	31.90	31.06	31.08	31.08	-0.96%	2,110,297
Feb 12, 2026	31.94	32.00	31.20	31.38	31.38	-1.54%	1,963,562
Feb 11, 2026	32.17	32.25	31.80	31.87	31.87	-0.69%	1,618,074
Feb 10, 2026	32.50	32.55	31.97	32.09	32.09	-1.05%	1,728,600
Feb 9, 2026	32.01	32.49	31.95	32.43	32.43	1.28%	2,224,574
Feb 6, 2026	32.28	32.93	31.70	32.02	32.02	-1.84%	3,317,572
Feb 5, 2026	31.91	33.28	31.84	32.62	32.62	1.56%	4,734,302
Feb 4, 2026	32.10	32.70	32.05	32.12	32.12	0.37%	2,613,710
Feb 3, 2026	31.52	32.07	31.38	32.00	32.00	1.52%	2,409,450
Feb 2, 2026	31.15	32.35	31.02	31.52	31.52	-	3,079,937
Jan 30, 2026	32.80	32.80	31.35	31.52	31.52	-5.06%	4,812,668
Jan 29, 2026	31.58	33.75	31.32	33.20	33.20	4.73%	6,433,043
Jan 28, 2026	31.98	32.32	31.55	31.70	31.70	-0.97%	2,037,860
Jan 27, 2026	32.54	32.61	31.30	32.01	32.01	-1.26%	3,027,025
Jan 26, 2026	32.94	32.99	31.90	32.42	32.42	-1.94%	3,148,724
Jan 23, 2026	32.93	33.45	32.90	33.06	33.06	0.39%	2,765,163
Jan 22, 2026	32.90	33.37	32.80	32.93	32.93	-0.48%	2,323,433
Jan 21, 2026	33.44	33.44	32.15	33.09	33.09	-1.05%	3,632,943
Jan 20, 2026	33.70	34.68	33.18	33.44	33.44	-1.94%	4,877,513
Jan 19, 2026	33.21	34.41	32.92	34.10	34.10	2.34%	5,042,273
Jan 16, 2026	33.70	33.91	32.95	33.32	33.32	-0.89%	3,959,900
Jan 15, 2026	35.19	35.46	33.34	33.62	33.62	-3.14%	4,916,888
Jan 14, 2026	34.98	35.31	33.95	34.71	34.71	-1.17%	5,616,673
Jan 13, 2026	34.70	36.58	34.70	35.12	35.12	-1.57%	9,099,539
Jan 12, 2026	31.70	35.99	31.51	35.68	35.68	12.56%	11,203,607
Jan 9, 2026	31.32	31.78	31.32	31.70	31.70	0.44%	3,070,237
Jan 8, 2026	30.97	31.67	30.70	31.56	31.56	1.38%	2,561,707
Jan 7, 2026	31.50	31.50	30.89	31.13	31.13	-0.70%	2,176,645
Jan 6, 2026	30.90	31.48	30.83	31.35	31.35	1.69%	2,610,304
Jan 5, 2026	30.51	30.85	30.38	30.83	30.83	1.51%	2,011,784
Dec 31, 2025	30.60	30.85	30.20	30.37	30.37	-0.95%	1,848,717
Dec 30, 2025	31.50	31.64	30.61	30.66	30.66	-2.36%	3,072,800
Dec 29, 2025	31.76	31.79	31.10	31.40	31.40	-1.10%	2,410,700
Dec 26, 2025	32.06	32.29	31.68	31.75	31.75	-1.34%	2,890,595
Dec 25, 2025	32.12	32.37	31.88	32.18	32.18	0.12%	2,602,831
Dec 24, 2025	32.44	32.62	31.88	32.14	32.14	-0.19%	2,784,061
Dec 23, 2025	34.09	34.40	32.16	32.20	32.20	-4.56%	5,265,413
Dec 22, 2025	33.87	33.89	33.24	33.74	33.74	0.09%	4,477,126
Dec 19, 2025	31.95	33.99	31.59	33.71	33.71	5.15%	7,673,968
Dec 18, 2025	31.54	32.68	31.37	32.06	32.06	0.63%	4,043,841
Dec 17, 2025	31.55	32.58	31.03	31.86	31.86	-0.59%	4,701,864
Dec 16, 2025	32.55	34.40	31.85	32.05	32.05	-2.47%	5,810,213
Dec 15, 2025	32.28	33.50	32.00	32.86	32.86	3.24%	5,226,982
Dec 12, 2025	31.91	32.17	31.31	31.83	31.83	-0.50%	3,199,176
Dec 11, 2025	32.95	33.50	31.95	31.99	31.99	-5.10%	6,938,527
Dec 10, 2025	34.51	36.41	33.61	33.71	33.71	1.05%	9,018,030
Dec 9, 2025	33.30	33.88	32.50	33.36	33.36	0.18%	4,150,105
Dec 8, 2025	32.90	33.48	32.38	33.30	33.30	1.06%	2,939,581
Dec 5, 2025	32.35	33.04	31.66	32.95	32.95	0.83%	4,504,705
Dec 4, 2025	35.27	35.88	32.68	32.68	32.68	-8.33%	7,444,812