PFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	72.74	73.37	71.69	72.01	-	0.11%	20,601
Jul 28, 2026	70.45	72.45	70.45	71.93	71.93	2.39%	31,630
Jul 27, 2026	69.82	70.34	69.31	70.25	70.25	1.17%	33,385
Jul 24, 2026	68.35	69.85	67.69	69.44	69.44	2.10%	61,968
Jul 23, 2026	66.82	68.17	66.42	68.01	68.01	0.47%	81,450
Jul 22, 2026	68.83	68.87	66.73	67.69	67.69	-2.00%	42,676
Jul 21, 2026	68.13	69.08	67.87	69.07	69.07	0.85%	72,040
Jul 20, 2026	68.47	68.99	67.96	68.49	68.49	-0.35%	55,289
Jul 17, 2026	69.65	70.05	68.12	68.73	68.73	-1.93%	42,726
Jul 16, 2026	68.09	70.54	68.09	70.08	70.08	3.45%	47,176
Jul 15, 2026	67.40	67.92	66.28	67.74	67.74	1.59%	58,777
Jul 14, 2026	66.76	67.61	66.06	66.68	66.68	-0.04%	40,901
Jul 13, 2026	66.47	67.12	66.22	66.71	66.71	0.29%	43,267
Jul 10, 2026	65.92	66.80	65.90	66.52	66.52	1.02%	70,414
Jul 9, 2026	64.85	66.05	64.85	65.85	65.85	0.92%	77,439
Jul 8, 2026	66.88	67.16	64.85	65.25	65.25	-2.68%	146,058
Jul 7, 2026	67.68	68.00	66.69	67.05	67.05	-0.55%	84,003
Jul 6, 2026	66.72	67.99	66.05	67.42	67.42	0.45%	100,411
Jul 2, 2026	68.14	68.61	66.95	67.12	67.12	-1.34%	113,000
Jul 1, 2026	66.32	68.36	66.32	68.03	68.03	2.50%	63,261
Jun 30, 2026	65.81	66.56	65.60	66.37	66.37	0.12%	49,330
Jun 29, 2026	66.76	66.76	65.21	66.29	66.29	-1.10%	60,806
Jun 26, 2026	65.23	67.75	64.94	67.03	67.03	2.90%	257,912
Jun 25, 2026	64.66	65.55	64.66	65.14	65.14	0.22%	50,412
Jun 24, 2026	64.25	65.33	63.95	65.00	65.00	1.18%	77,180
Jun 23, 2026	62.77	64.42	61.37	64.24	64.24	2.41%	49,314
Jun 22, 2026	62.05	63.06	61.49	62.73	62.73	0.79%	38,677
Jun 18, 2026	62.55	62.81	61.70	62.24	62.24	0.73%	143,922
Jun 17, 2026	62.04	63.64	61.04	61.79	61.79	-0.88%	43,629
Jun 16, 2026	62.71	63.52	61.70	62.34	62.34	-0.13%	51,500
Jun 15, 2026	63.72	64.91	61.99	62.42	62.42	-1.73%	137,963
Jun 12, 2026	63.20	63.91	62.08	63.52	63.52	1.18%	56,416
Jun 11, 2026	63.54	63.69	62.33	62.78	62.78	-0.21%	52,323
Jun 10, 2026	62.21	63.56	62.21	62.91	62.91	1.71%	53,583
Jun 9, 2026	61.03	62.83	61.03	61.85	61.85	1.69%	53,617
Jun 8, 2026	60.40	61.44	60.40	60.82	60.82	1.16%	99,809
Jun 5, 2026	59.34	60.98	57.93	60.12	60.12	1.06%	65,866
Jun 4, 2026	58.39	59.75	58.20	59.49	59.49	3.53%	43,759
Jun 3, 2026	59.02	59.02	57.28	57.46	57.46	-3.04%	45,605
Jun 2, 2026	58.00	59.26	58.00	59.26	59.26	2.10%	27,519
Jun 1, 2026	58.78	58.84	57.29	58.04	58.04	-2.31%	38,075
May 29, 2026	59.50	60.28	58.87	59.41	59.41	0.01%	57,106
May 28, 2026	59.74	60.18	59.09	60.03	59.41	0.12%	28,800
May 27, 2026	60.28	60.74	59.32	59.96	59.34	-0.23%	28,803
May 26, 2026	59.25	60.41	59.14	60.10	59.47	1.43%	30,168
May 22, 2026	59.57	60.32	58.16	59.25	58.63	-0.54%	57,911
May 21, 2026	58.19	59.57	57.49	59.57	58.95	1.48%	52,283
May 20, 2026	57.65	59.07	57.46	58.70	58.09	1.65%	54,424
May 19, 2026	57.37	58.20	56.49	57.75	57.15	-0.09%	105,311
May 18, 2026	56.74	57.89	56.74	57.80	57.20	2.57%	66,578