PCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.16	32.16	32.16	32.16	32.16	-2.56%	12
Jun 25, 2026	33.01	33.01	33.01	33.01	33.01	2.25%	11
Jun 24, 2026	32.28	32.28	32.28	32.28	32.28	0.14%	18
Jun 23, 2026	32.23	32.23	32.23	32.23	32.23	-4.24%	8
Jun 22, 2026	33.66	33.66	33.66	33.66	33.66	0.89%	6
Jun 18, 2026	33.37	33.37	33.37	33.37	33.37	2.65%	38
Jun 17, 2026	32.50	32.50	32.50	32.50	32.50	-0.21%	12
Jun 16, 2026	32.57	32.57	32.57	32.57	32.57	-1.39%	252
Jun 15, 2026	33.03	33.03	33.03	33.03	33.03	2.33%	13
Jun 12, 2026	32.28	32.28	32.28	32.28	32.28	0.34%	15
Jun 11, 2026	32.17	32.17	32.17	32.17	32.17	3.73%	15
Jun 10, 2026	31.01	31.01	31.01	31.01	31.01	-2.35%	24
Jun 9, 2026	31.76	31.76	31.76	31.76	31.76	-0.04%	19
Jun 8, 2026	31.77	31.77	31.77	31.77	31.77	1.71%	24
Jun 5, 2026	31.24	31.24	31.24	31.24	31.24	-5.11%	22
Jun 4, 2026	32.50	32.92	32.49	32.92	32.92	0.31%	326
Jun 3, 2026	32.82	32.82	32.82	32.82	32.82	0.52%	7
Jun 2, 2026	32.65	32.65	32.65	32.65	32.65	3.50%	16
Jun 1, 2026	31.54	31.54	31.54	31.54	31.54	1.07%	25
May 29, 2026	31.21	31.21	31.21	31.21	31.21	-0.07%	8
May 28, 2026	31.23	31.23	31.23	31.23	31.23	0.61%	10
May 27, 2026	31.04	31.04	31.04	31.04	31.04	-0.50%	85
May 26, 2026	31.14	31.20	31.14	31.20	31.20	2.07%	133
May 22, 2026	30.56	30.56	30.56	30.56	30.56	1.60%	153
May 21, 2026	30.19	30.19	30.08	30.08	30.08	0.45%	412
May 20, 2026	29.95	29.95	29.95	29.95	29.95	2.43%	309
May 19, 2026	29.24	29.24	29.24	29.24	29.24	-1.23%	4
May 18, 2026	29.60	29.60	29.60	29.60	29.60	-0.73%	6
May 15, 2026	29.82	29.82	29.82	29.82	29.82	-2.21%	5
May 14, 2026	30.50	30.50	30.50	30.50	30.50	1.04%	165
May 13, 2026	30.18	30.18	30.18	30.18	30.18	1.42%	84
May 12, 2026	29.76	29.76	29.76	29.76	29.76	-1.62%	8
May 11, 2026	30.25	30.25	30.25	30.25	30.25	0.17%	32
May 8, 2026	30.20	30.20	30.20	30.20	30.20	1.54%	13
May 7, 2026	29.74	29.74	29.74	29.74	29.74	-2.18%	9
May 6, 2026	30.40	30.40	30.40	30.40	30.40	2.04%	87
May 5, 2026	29.82	29.82	29.79	29.79	29.79	1.66%	209
May 4, 2026	29.31	29.31	29.31	29.31	29.31	-0.69%	8
May 1, 2026	29.51	29.51	29.51	29.51	29.51	-0.02%	17
Apr 30, 2026	29.52	29.52	29.52	29.52	29.51	2.35%	4
Apr 29, 2026	28.84	28.84	28.84	28.84	28.84	0.54%	5
Apr 28, 2026	28.68	28.68	28.68	28.68	28.68	-2.02%	11
Apr 27, 2026	29.28	29.28	29.28	29.28	29.27	-1.07%	118
Apr 24, 2026	29.59	29.59	29.59	29.59	29.59	1.21%	52
Apr 23, 2026	29.24	29.24	29.24	29.24	29.24	0.78%	23
Apr 22, 2026	29.01	29.01	29.01	29.01	29.01	1.09%	7
Apr 21, 2026	28.70	28.70	28.70	28.70	28.70	-0.34%	6
Apr 20, 2026	28.72	28.80	28.72	28.80	28.80	0.71%	228
Apr 17, 2026	28.59	28.59	28.59	28.59	28.59	2.19%	11
Apr 16, 2026	28.09	28.12	27.98	27.98	27.98	-0.01%	521
Apr 15, 2026	27.98	27.98	27.98	27.98	27.98	-0.37%	42
Apr 14, 2026	28.09	28.09	28.09	28.09	28.09	0.70%	8
Apr 13, 2026	27.89	27.89	27.89	27.89	27.89	1.20%	55
Apr 10, 2026	27.56	27.56	27.56	27.56	27.56	0.79%	2
Apr 9, 2026	27.34	27.34	27.34	27.34	27.34	0.75%	44
Apr 8, 2026	27.20	27.20	27.14	27.14	27.14	4.75%	492
Apr 7, 2026	25.91	25.91	25.91	25.91	25.91	0.02%	12
Apr 6, 2026	25.91	25.91	25.91	25.91	25.90	0.50%	2
Apr 2, 2026	25.78	25.78	25.78	25.78	25.78	-0.62%	4
Apr 1, 2026	25.94	25.94	25.94	25.94	25.94	1.80%	2
Mar 31, 2026	25.48	25.48	25.48	25.48	25.48	3.97%	3
Mar 30, 2026	24.51	24.51	24.51	24.51	24.50	-1.55%	2
Mar 27, 2026	24.89	24.89	24.89	24.89	24.89	-1.60%	9
Mar 26, 2026	25.30	25.30	25.30	25.30	25.30	-3.23%	42
Mar 25, 2026	26.14	26.14	26.14	26.14	26.14	0.77%	2
Mar 24, 2026	25.97	25.97	25.94	25.94	25.94	0.43%	126
Mar 23, 2026	25.83	25.83	25.83	25.83	25.83	2.15%	3
Mar 20, 2026	25.29	25.29	25.29	25.29	25.28	-1.91%	10
Mar 19, 2026	25.78	25.78	25.78	25.78	25.78	0.16%	9
Mar 18, 2026	25.73	25.73	25.73	25.73	25.73	-1.39%	33
Mar 17, 2026	26.10	26.10	26.10	26.10	26.10	0.51%	18
Mar 16, 2026	25.96	25.96	25.96	25.96	25.96	1.20%	2
Mar 13, 2026	25.66	25.66	25.66	25.66	25.66	-0.32%	22
Mar 12, 2026	25.74	25.74	25.74	25.74	25.74	-2.20%	2
Mar 11, 2026	26.32	26.32	26.32	26.32	26.32	0.19%	2
Mar 10, 2026	26.27	26.27	26.27	26.27	26.27	-	4
Mar 9, 2026	26.27	26.27	26.27	26.27	26.27	1.71%	58
Mar 6, 2026	25.83	25.83	25.83	25.83	25.83	-2.22%	98
Mar 5, 2026	26.41	26.41	26.41	26.41	26.41	-1.70%	6
Mar 4, 2026	26.87	26.87	26.87	26.87	26.87	1.05%	7
Mar 3, 2026	26.59	26.59	26.59	26.59	26.59	-3.02%	5
Mar 2, 2026	27.42	27.42	27.42	27.42	27.42	-0.56%	39
Feb 27, 2026	27.57	27.57	27.57	27.57	27.57	-0.10%	36
Feb 26, 2026	27.46	27.60	27.46	27.60	27.60	-1.27%	597
Feb 25, 2026	27.95	27.95	27.95	27.95	27.95	0.60%	18
Feb 24, 2026	27.79	27.79	27.79	27.79	27.79	1.29%	50
Feb 23, 2026	27.44	27.44	27.44	27.44	27.44	-1.11%	85
Feb 20, 2026	27.74	27.74	27.74	27.74	27.74	0.57%	3
Feb 19, 2026	27.59	27.59	27.59	27.59	27.58	-0.72%	98
Feb 18, 2026	27.91	27.91	27.78	27.78	27.78	0.88%	1,529
Feb 17, 2026	27.54	27.54	27.54	27.54	27.54	-0.16%	6
Feb 13, 2026	27.58	27.58	27.58	27.58	27.58	1.28%	25
Feb 12, 2026	27.24	27.24	27.24	27.24	27.24	-2.23%	14
Feb 11, 2026	27.86	27.86	27.86	27.86	27.86	1.15%	128
Feb 10, 2026	27.43	27.55	27.43	27.54	27.54	0.44%	597
Feb 9, 2026	27.42	27.42	27.42	27.42	27.42	1.17%	5
Feb 6, 2026	27.10	27.10	27.10	27.10	27.10	3.19%	403
Feb 5, 2026	26.27	26.27	26.27	26.27	26.26	-0.44%	46
Feb 4, 2026	26.38	26.38	26.38	26.38	26.38	-0.32%	6
Feb 3, 2026	26.46	26.46	26.46	26.46	26.46	-1.61%	4