PINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.32	35.32	34.55	34.81	34.81	-2.55%	144,632
Mar 4, 2026	35.61	35.80	35.25	35.72	35.72	0.96%	544,360
Mar 3, 2026	35.62	35.62	34.93	35.38	35.38	-2.24%	205,443
Mar 2, 2026	35.79	36.29	35.79	36.19	36.19	-0.55%	102,180
Feb 27, 2026	35.86	36.40	35.86	36.39	36.39	0.58%	58,801
Feb 26, 2026	36.36	36.38	35.87	36.18	36.18	-0.30%	67,470
Feb 25, 2026	35.92	36.33	35.76	36.29	36.29	1.43%	114,551
Feb 24, 2026	35.80	35.87	35.68	35.78	35.78	-0.28%	49,576
Feb 23, 2026	35.76	35.96	35.59	35.88	35.88	-0.83%	73,669
Feb 20, 2026	36.12	36.30	35.96	36.18	36.18	-0.30%	92,426
Feb 19, 2026	36.13	36.29	35.92	36.29	36.29	0.08%	55,774
Feb 18, 2026	36.12	36.31	35.65	36.26	36.26	0.44%	297,700
Feb 17, 2026	35.86	36.23	35.74	36.10	36.10	0.64%	131,968
Feb 13, 2026	35.72	36.30	35.72	35.87	35.87	0.73%	207,507
Feb 12, 2026	36.19	36.19	35.61	35.61	35.61	-1.28%	105,061
Feb 11, 2026	36.15	36.15	35.63	36.07	36.07	-0.06%	132,629
Feb 10, 2026	36.46	36.55	36.05	36.09	36.09	-0.74%	89,352
Feb 9, 2026	36.38	36.43	36.10	36.36	36.36	0.03%	92,827
Feb 6, 2026	35.61	36.38	35.61	36.35	36.35	3.71%	353,847
Feb 5, 2026	35.69	35.97	35.02	35.05	35.05	-2.23%	262,050
Feb 4, 2026	35.93	36.15	35.55	35.85	35.85	0.39%	1,141,346
Feb 3, 2026	36.15	36.45	35.40	35.71	35.71	-1.24%	176,315
Feb 2, 2026	35.87	36.35	35.87	36.16	36.16	0.47%	210,094
Jan 30, 2026	36.42	36.69	35.96	35.99	35.99	-1.21%	262,009
Jan 29, 2026	36.73	36.79	36.27	36.43	36.43	-0.95%	113,034
Jan 28, 2026	37.09	37.17	36.65	36.78	36.78	-1.18%	198,908
Jan 27, 2026	37.38	37.54	37.07	37.22	37.22	-2.74%	429,973
Jan 26, 2026	38.16	38.32	37.97	38.27	38.27	0.21%	80,409
Jan 23, 2026	38.58	38.68	38.12	38.19	38.19	-0.99%	145,699
Jan 22, 2026	38.09	38.64	38.07	38.57	38.57	2.01%	138,508
Jan 21, 2026	37.52	37.92	37.32	37.81	37.81	1.39%	119,207
Jan 20, 2026	36.82	37.50	36.77	37.29	37.29	-0.69%	130,788
Jan 16, 2026	37.43	37.71	37.28	37.55	37.55	0.45%	132,219
Jan 15, 2026	37.63	37.63	37.13	37.38	37.38	-0.59%	193,944
Jan 14, 2026	37.20	37.64	37.05	37.60	37.60	1.05%	110,199
Jan 13, 2026	37.70	37.70	37.00	37.21	37.21	-0.91%	212,601
Jan 12, 2026	37.83	37.91	37.12	37.55	37.55	-0.95%	123,652
Jan 9, 2026	38.29	38.41	37.84	37.91	37.91	-0.14%	130,842
Jan 8, 2026	37.93	38.17	37.77	37.96	37.96	-0.15%	101,540
Jan 7, 2026	37.45	38.17	37.45	38.02	38.02	1.85%	126,069
Jan 6, 2026	36.74	37.35	36.74	37.33	37.33	1.69%	220,981
Jan 5, 2026	36.65	36.78	36.25	36.71	36.71	-0.03%	578,732
Jan 2, 2026	36.69	36.83	36.43	36.72	36.72	0.33%	202,158
Dec 31, 2025	36.84	36.84	36.57	36.60	36.60	-0.60%	239,429
Dec 30, 2025	37.00	37.00	36.67	36.82	36.82	-0.27%	61,623
Dec 29, 2025	37.00	37.01	36.80	36.92	36.92	-0.54%	106,630
Dec 26, 2025	37.05	37.12	36.89	37.12	37.12	-0.30%	78,155
Dec 24, 2025	36.98	37.24	36.98	37.23	37.23	0.84%	24,528
Dec 23, 2025	37.02	37.32	36.89	36.92	36.92	-0.97%	106,582
Dec 22, 2025	36.88	37.34	36.58	37.28	37.18	1.19%	97,777
Dec 19, 2025	36.61	37.01	36.61	36.84	36.74	0.93%	232,617
Dec 18, 2025	36.48	36.78	36.36	36.50	36.40	0.25%	269,544
Dec 17, 2025	36.80	37.00	36.35	36.41	36.31	-0.87%	181,949
Dec 16, 2025	36.89	36.93	36.43	36.73	36.63	-0.89%	137,523
Dec 15, 2025	37.26	37.37	36.99	37.06	36.96	-0.11%	110,777
Dec 12, 2025	37.30	37.37	36.93	37.10	37.00	-0.46%	98,935
Dec 11, 2025	36.90	37.39	36.90	37.27	37.17	1.00%	142,474
Dec 10, 2025	36.58	36.97	36.44	36.90	36.80	1.35%	142,505
Dec 9, 2025	36.60	36.83	36.40	36.41	36.31	-0.49%	187,804
Dec 8, 2025	37.01	37.01	36.48	36.59	36.49	-0.38%	180,512
Dec 5, 2025	37.00	37.10	36.66	36.73	36.63	-0.60%	204,532
Dec 4, 2025	36.78	37.00	36.45	36.95	36.85	0.41%	237,704
Dec 3, 2025	36.35	36.82	36.27	36.80	36.70	1.18%	218,783
Dec 2, 2025	36.93	36.93	36.29	36.37	36.27	-1.30%	1,156,482
Dec 1, 2025	37.49	37.62	36.78	36.85	36.75	-2.64%	204,293
Nov 28, 2025	37.95	37.95	37.70	37.85	37.75	-0.29%	88,812
Nov 26, 2025	37.82	38.02	37.64	37.96	37.86	0.64%	242,308
Nov 25, 2025	37.38	37.72	37.29	37.72	37.62	1.29%	257,375
Nov 24, 2025	36.89	37.32	36.89	37.24	37.14	0.95%	223,688
Nov 21, 2025	36.34	37.16	36.30	36.89	36.79	1.32%	260,384
Nov 20, 2025	36.98	37.22	36.35	36.41	36.31	-0.46%	162,035
Nov 19, 2025	36.68	36.84	36.35	36.58	36.48	-0.25%	263,949
Nov 18, 2025	36.12	36.79	35.98	36.67	36.57	0.99%	245,547
Nov 17, 2025	36.10	36.80	36.10	36.31	36.21	0.92%	329,156
Nov 14, 2025	35.56	36.16	35.13	35.98	35.88	4.50%	371,908
Nov 13, 2025	34.67	34.94	34.35	34.43	34.34	-1.03%	227,527
Nov 12, 2025	34.46	34.97	34.45	34.79	34.70	1.02%	239,473
Nov 11, 2025	33.65	34.44	33.60	34.44	34.35	2.04%	112,198
Nov 10, 2025	33.25	33.78	33.21	33.75	33.66	2.09%	263,473
Nov 7, 2025	32.98	33.09	32.58	33.06	32.97	1.01%	145,236
Nov 6, 2025	32.85	32.95	32.67	32.73	32.64	-0.49%	577,835
Nov 5, 2025	32.66	33.06	32.55	32.89	32.80	0.67%	160,318
Nov 4, 2025	32.77	33.01	32.57	32.67	32.58	-0.70%	470,173
Nov 3, 2025	33.26	33.26	32.42	32.90	32.81	-1.44%	243,821
Oct 31, 2025	33.05	33.41	33.00	33.38	33.29	0.57%	91,940
Oct 30, 2025	33.26	33.60	33.18	33.19	33.10	-0.42%	148,425
Oct 29, 2025	33.67	33.79	33.18	33.33	33.24	-0.89%	244,774
Oct 28, 2025	33.55	33.74	33.30	33.63	33.54	1.11%	140,765
Oct 27, 2025	33.21	33.26	33.09	33.26	33.17	0.79%	157,448
Oct 24, 2025	33.26	33.31	32.98	33.00	32.91	-0.06%	58,098
Oct 23, 2025	32.89	33.13	32.88	33.02	32.93	0.30%	111,913
Oct 22, 2025	33.39	33.39	32.73	32.92	32.83	-0.78%	200,860
Oct 21, 2025	33.47	33.55	33.13	33.18	33.09	-0.54%	116,773
Oct 20, 2025	33.02	33.37	32.82	33.36	33.27	1.89%	267,721
Oct 17, 2025	32.74	32.90	32.53	32.74	32.65	-0.18%	318,894
Oct 16, 2025	33.24	33.34	32.64	32.80	32.71	-0.91%	185,016
Oct 15, 2025	32.97	33.22	32.78	33.10	33.01	0.91%	249,566
Oct 14, 2025	32.20	32.91	32.20	32.80	32.71	0.95%	249,908
Oct 13, 2025	32.49	32.63	32.37	32.49	32.40	0.49%	75,515
Oct 10, 2025	33.04	33.04	32.30	32.33	32.24	-1.70%	68,580