PNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	7.04	7.07	7.04	7.04	7.04	-0.40%	50,451
Jan 15, 2026	7.07	7.08	7.03	7.07	7.07	0.14%	27,522
Jan 14, 2026	7.02	7.06	7.01	7.06	7.06	1.00%	31,842
Jan 13, 2026	7.00	7.07	6.97	6.99	6.99	-0.85%	13,635
Jan 12, 2026	7.07	7.07	7.02	7.05	7.02	-	9,434
Jan 9, 2026	7.03	7.06	7.00	7.05	7.02	0.71%	33,420
Jan 8, 2026	7.00	7.01	6.98	7.00	6.97	-0.14%	38,310
Jan 7, 2026	6.91	7.03	6.90	7.01	6.98	1.15%	114,171
Jan 6, 2026	6.90	6.95	6.89	6.93	6.90	0.14%	30,933
Jan 5, 2026	6.90	6.98	6.90	6.92	6.89	0.29%	29,677
Jan 2, 2026	6.93	6.96	6.88	6.90	6.87	0.15%	25,510
Dec 31, 2025	6.89	6.96	6.88	6.89	6.86	-	159,496
Dec 30, 2025	6.86	6.92	6.86	6.89	6.86	-	151,770
Dec 29, 2025	6.90	6.90	6.88	6.89	6.86	0.15%	161,475
Dec 26, 2025	6.91	6.91	6.83	6.88	6.85	-	59,362
Dec 24, 2025	6.91	6.91	6.88	6.88	6.85	-0.15%	51,119
Dec 23, 2025	6.89	6.90	6.86	6.89	6.86	-0.29%	100,101
Dec 22, 2025	6.90	6.91	6.86	6.91	6.88	0.44%	164,270
Dec 19, 2025	6.90	6.94	6.88	6.88	6.85	-0.29%	91,507
Dec 18, 2025	6.88	6.92	6.84	6.90	6.87	0.58%	273,891
Dec 17, 2025	6.88	6.90	6.84	6.86	6.83	-	211,339
Dec 16, 2025	6.82	6.86	6.82	6.86	6.83	0.44%	164,836
Dec 15, 2025	6.86	6.88	6.82	6.83	6.80	-0.58%	171,234
Dec 12, 2025	6.87	6.89	6.85	6.87	6.84	-0.15%	118,452
Dec 11, 2025	6.91	6.95	6.88	6.88	6.85	-0.58%	88,753
Dec 10, 2025	6.91	6.96	6.91	6.92	6.86	-0.23%	70,610
Dec 9, 2025	6.91	6.97	6.89	6.94	6.88	0.67%	86,482
Dec 8, 2025	6.90	6.91	6.86	6.89	6.83	-0.43%	117,674
Dec 5, 2025	6.92	6.94	6.90	6.92	6.86	0.14%	87,478
Dec 4, 2025	6.89	6.92	6.89	6.91	6.85	0.14%	102,872
Dec 3, 2025	6.90	6.92	6.89	6.90	6.84	0.29%	46,194
Dec 2, 2025	6.88	6.93	6.88	6.88	6.82	-0.43%	131,453
Dec 1, 2025	6.94	6.98	6.89	6.91	6.85	-0.43%	58,415
Nov 28, 2025	6.90	6.98	6.90	6.94	6.88	-0.57%	75,553
Nov 26, 2025	6.98	6.98	6.93	6.98	6.92	0.43%	48,211
Nov 25, 2025	6.96	6.97	6.92	6.95	6.89	0.58%	50,552
Nov 24, 2025	6.89	6.92	6.86	6.91	6.85	0.14%	25,928
Nov 21, 2025	6.86	6.91	6.85	6.90	6.84	-	95,200
Nov 20, 2025	6.96	6.96	6.89	6.90	6.84	-0.36%	95,983
Nov 19, 2025	6.98	6.98	6.91	6.93	6.87	-0.22%	41,396
Nov 18, 2025	6.99	6.99	6.94	6.94	6.88	-0.14%	37,550
Nov 17, 2025	6.94	6.97	6.94	6.95	6.89	0.14%	53,676
Nov 14, 2025	6.97	6.97	6.94	6.94	6.88	-0.57%	44,326
Nov 13, 2025	6.96	6.99	6.96	6.98	6.89	-0.29%	23,642
Nov 12, 2025	6.99	7.01	6.99	7.00	6.91	0.29%	46,446
Nov 11, 2025	6.99	7.01	6.98	6.98	6.89	-	34,817
Nov 10, 2025	6.96	7.00	6.96	6.98	6.89	0.14%	34,168
Nov 7, 2025	6.93	7.00	6.93	6.97	6.88	-0.14%	79,736
Nov 6, 2025	7.00	7.00	6.97	6.98	6.89	-0.14%	53,027
Nov 5, 2025	6.97	7.00	6.95	6.99	6.90	0.43%	54,542