PNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.31	41.50	41.19	41.48	-	-0.07%	6,936
Mar 6, 2026	41.53	41.65	41.45	41.51	41.51	-0.84%	16,361
Mar 5, 2026	41.97	41.97	41.67	41.86	41.86	-0.33%	32,590
Mar 4, 2026	41.85	42.07	41.85	42.00	42.00	0.46%	44,780
Mar 3, 2026	41.62	41.87	41.43	41.81	41.81	-0.51%	22,845
Mar 2, 2026	41.69	42.11	41.69	42.02	42.02	-0.09%	47,730
Feb 27, 2026	41.93	42.06	41.92	42.06	42.06	-0.10%	16,505
Feb 26, 2026	42.20	42.20	41.96	42.10	42.10	-0.33%	34,427
Feb 25, 2026	42.17	42.29	42.14	42.24	42.24	0.45%	28,636
Feb 24, 2026	41.88	42.11	41.88	42.05	42.05	0.43%	12,371
Feb 23, 2026	42.01	42.05	41.81	41.87	41.87	-0.59%	23,457
Feb 20, 2026	41.79	42.16	41.79	42.12	42.12	0.53%	6,390
Feb 19, 2026	41.90	41.99	41.84	41.90	41.90	-0.24%	10,119
Feb 18, 2026	42.04	42.13	41.93	42.00	42.00	0.29%	25,139
Feb 17, 2026	41.73	41.95	41.64	41.88	41.88	0.14%	76,002
Feb 13, 2026	41.78	41.99	41.76	41.82	41.82	0.02%	11,555
Feb 12, 2026	42.23	42.26	41.79	41.81	41.81	-0.88%	21,038
Feb 11, 2026	42.27	42.27	42.16	42.18	42.18	-	23,472
Feb 10, 2026	42.21	42.37	42.17	42.18	42.18	-0.14%	24,770
Feb 9, 2026	42.05	42.34	42.05	42.24	42.24	0.24%	24,278
Feb 6, 2026	41.95	42.18	41.93	42.14	42.14	1.13%	57,856
Feb 5, 2026	41.73	41.86	41.61	41.67	41.67	-0.62%	51,243
Feb 4, 2026	42.02	42.10	41.82	41.93	41.93	-0.30%	24,262
Feb 3, 2026	42.16	42.22	41.93	42.06	42.06	-0.46%	39,048
Feb 2, 2026	42.13	42.35	42.13	42.25	42.25	0.28%	56,403
Jan 30, 2026	42.14	42.21	42.03	42.13	42.13	-0.17%	47,086
Jan 29, 2026	42.25	42.25	41.94	42.20	42.20	-0.09%	28,468
Jan 28, 2026	42.26	42.34	42.19	42.24	42.24	0.02%	49,293
Jan 27, 2026	42.24	42.37	42.23	42.23	42.23	0.07%	156,746
Jan 26, 2026	42.18	42.27	42.15	42.20	42.20	0.31%	29,479
Jan 23, 2026	42.01	42.15	42.01	42.07	42.07	-0.08%	46,208
Jan 22, 2026	42.17	42.17	41.97	42.10	42.10	0.37%	37,856
Jan 21, 2026	41.70	42.03	41.70	41.95	41.95	0.61%	39,709
Jan 20, 2026	41.85	41.91	41.62	41.69	41.69	-1.02%	31,429
Jan 16, 2026	42.14	42.18	42.08	42.12	42.12	0.04%	20,493
Jan 15, 2026	42.31	42.31	42.11	42.11	42.11	0.08%	26,951
Jan 14, 2026	42.06	42.15	41.92	42.07	42.07	-0.21%	81,876
Jan 13, 2026	42.24	42.24	42.08	42.16	42.16	-0.12%	77,335
Jan 12, 2026	42.15	42.24	42.15	42.21	42.21	0.05%	15,517
Jan 9, 2026	42.05	42.22	42.05	42.19	42.19	0.35%	24,254
Jan 8, 2026	42.04	42.12	41.96	42.04	42.04	-0.05%	581,505
Jan 7, 2026	42.14	42.18	41.98	42.06	42.06	-0.02%	33,157
Jan 6, 2026	41.97	42.12	41.97	42.07	42.07	0.24%	26,783
Jan 5, 2026	41.91	42.02	41.90	41.97	41.97	0.26%	758,692
Jan 2, 2026	41.90	41.90	41.70	41.86	41.86	0.19%	440,465
Dec 31, 2025	41.87	41.91	41.74	41.78	41.78	-0.45%	325,140
Dec 30, 2025	42.01	42.01	41.88	41.97	41.97	0.02%	21,394
Dec 29, 2025	41.87	41.99	41.87	41.96	41.96	-0.17%	232,564
Dec 26, 2025	42.27	42.27	41.98	42.03	42.03	-0.10%	12,204
Dec 24, 2025	41.91	42.07	41.91	42.07	42.07	0.19%	17,692
Dec 23, 2025	41.91	42.02	41.83	41.99	41.99	0.24%	37,048
Dec 22, 2025	41.88	41.90	41.77	41.89	41.89	0.38%	25,333
Dec 19, 2025	41.58	41.74	41.58	41.73	41.73	0.49%	34,062
Dec 18, 2025	41.46	41.64	41.44	41.53	41.53	0.65%	66,956
Dec 17, 2025	41.66	41.66	41.26	41.26	41.26	-0.72%	66,289
Dec 16, 2025	41.55	41.61	41.43	41.56	41.56	-0.14%	59,379
Dec 15, 2025	41.81	41.81	41.54	41.62	41.62	0.10%	32,869
Dec 12, 2025	41.80	41.80	41.55	41.58	41.58	-0.66%	36,771
Dec 11, 2025	41.81	41.89	41.68	41.86	41.86	0.12%	54,660
Dec 10, 2025	41.65	41.83	41.57	41.81	41.81	0.37%	29,854
Dec 9, 2025	41.65	41.71	41.56	41.65	41.65	0.12%	38,660
Dec 8, 2025	41.71	41.74	41.57	41.60	41.60	-0.29%	74,459
Dec 5, 2025	41.70	41.76	41.66	41.72	41.72	0.24%	33,399
Dec 4, 2025	41.64	41.66	41.58	41.62	41.62	0.02%	26,310
Dec 3, 2025	41.59	41.68	41.53	41.61	41.61	0.12%	44,212
Dec 2, 2025	41.61	41.64	41.50	41.56	41.56	0.05%	500,622
Dec 1, 2025	41.52	41.62	41.46	41.54	41.54	-0.26%	289,481
Nov 28, 2025	41.51	41.65	41.49	41.65	41.65	0.28%	64,880
Nov 26, 2025	41.44	41.58	41.42	41.54	41.54	0.45%	58,825
Nov 25, 2025	41.11	41.38	41.00	41.35	41.35	0.21%	177,044
Nov 24, 2025	40.94	41.60	40.88	41.27	41.27	1.24%	386,163
Nov 21, 2025	40.61	40.96	40.47	40.76	40.76	0.52%	160,070
Nov 20, 2025	41.22	41.31	40.54	40.55	40.55	-0.81%	338,224
Nov 19, 2025	40.83	41.02	40.73	40.88	40.88	0.20%	114,473
Nov 18, 2025	40.89	40.96	40.64	40.80	40.80	-0.44%	281,748
Nov 17, 2025	41.13	41.23	40.86	40.98	40.98	-0.44%	246,392
Nov 14, 2025	41.02	41.29	40.95	41.16	41.16	-0.05%	123,379
Nov 13, 2025	41.47	41.51	41.11	41.18	41.18	-0.85%	135,821
Nov 12, 2025	41.58	41.59	41.43	41.54	41.54	0.08%	284,304
Nov 11, 2025	41.42	41.56	41.39	41.50	41.50	-0.02%	262,233
Nov 10, 2025	41.48	41.53	41.31	41.51	41.51	0.92%	431,764
Nov 7, 2025	41.02	41.18	40.82	41.13	41.13	-	386,078
Nov 6, 2025	41.37	41.39	41.04	41.13	41.13	-0.59%	453,123
Nov 5, 2025	41.21	41.46	41.21	41.38	41.38	0.25%	1,116,004
Nov 4, 2025	41.38	41.40	41.20	41.27	41.27	-0.60%	584,685
Nov 3, 2025	41.61	41.65	41.41	41.52	41.52	0.14%	1,045,353
Oct 31, 2025	41.50	41.51	41.43	41.46	41.46	-	4,057,432
Oct 30, 2025	41.48	41.50	41.39	41.46	41.46	0.17%	417,364
Oct 29, 2025	41.37	41.49	41.37	41.39	41.39	-	208,617
Oct 28, 2025	41.46	41.47	41.36	41.39	41.39	-0.07%	141,681
Oct 27, 2025	41.42	41.47	41.40	41.42	41.42	0.02%	28,250
Oct 24, 2025	41.38	41.45	41.37	41.41	41.41	0.12%	52,653
Oct 23, 2025	41.36	41.39	41.31	41.36	41.36	0.05%	18,573
Oct 22, 2025	41.38	41.38	41.26	41.34	41.34	-0.05%	44,596
Oct 21, 2025	41.30	41.38	41.29	41.36	41.36	0.18%	14,819
Oct 20, 2025	41.26	41.30	41.26	41.29	41.29	0.27%	15,568
Oct 17, 2025	41.14	41.18	41.08	41.18	41.18	0.32%	35,377
Oct 16, 2025	41.20	41.20	41.00	41.05	41.05	-0.38%	5,881
Oct 15, 2025	41.20	41.22	41.11	41.20	41.20	0.12%	16,156
Oct 14, 2025	41.03	41.18	41.03	41.15	41.15	-0.05%	24,806