PNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.95	44.03	43.86	43.87	43.87	-0.25%	22,987
Jun 25, 2026	44.03	44.08	43.91	43.98	43.98	0.02%	1,218
Jun 24, 2026	43.95	44.13	43.91	43.97	43.97	0.02%	922
Jun 23, 2026	43.89	44.07	43.89	43.96	43.96	-0.63%	19,423
Jun 22, 2026	44.36	44.36	44.20	44.24	44.24	-0.11%	46,743
Jun 18, 2026	44.40	44.40	44.24	44.29	44.29	0.36%	14,698
Jun 17, 2026	44.34	44.34	44.05	44.13	44.13	-0.59%	21,983
Jun 16, 2026	44.36	44.44	44.34	44.39	44.39	-0.02%	14,920
Jun 15, 2026	44.38	44.40	44.38	44.40	44.40	0.82%	281
Jun 12, 2026	43.93	44.09	43.93	44.04	44.04	0.30%	1,726
Jun 11, 2026	43.61	43.94	43.61	43.91	43.91	0.66%	29,410
Jun 10, 2026	43.84	43.84	43.58	43.62	43.62	-0.56%	7,710
Jun 9, 2026	44.05	44.05	43.54	43.87	43.87	-0.20%	31,860
Jun 8, 2026	44.04	44.11	43.95	43.96	43.96	0.14%	16,754
Jun 5, 2026	44.30	44.30	43.86	43.90	43.90	-1.15%	33,388
Jun 4, 2026	44.26	44.44	44.26	44.41	44.41	0.14%	78,606
Jun 3, 2026	44.39	44.39	44.29	44.35	44.35	-0.16%	84,552
Jun 2, 2026	44.27	44.50	44.27	44.42	44.42	0.11%	71,461
Jun 1, 2026	44.31	44.47	44.31	44.37	44.37	-0.07%	39,355
May 29, 2026	44.30	44.40	44.30	44.40	44.40	0.27%	43,529
May 28, 2026	44.15	44.30	44.15	44.28	44.28	0.20%	25,399
May 27, 2026	44.16	44.21	44.12	44.19	44.19	-	37,566
May 26, 2026	46.13	46.13	44.11	44.19	44.19	0.36%	41,718
May 22, 2026	44.04	44.12	44.03	44.03	44.03	0.14%	14,779
May 21, 2026	43.95	43.99	43.84	43.97	43.97	0.11%	19,974
May 20, 2026	43.81	43.93	43.78	43.92	43.92	0.48%	62,307
May 19, 2026	43.75	43.84	43.69	43.71	43.71	-0.21%	85,398
May 18, 2026	43.85	43.93	43.69	43.80	43.80	-0.08%	726,656
May 15, 2026	43.78	43.93	43.78	43.84	43.84	-0.35%	40,645
May 14, 2026	43.88	44.03	43.88	43.99	43.99	0.34%	37,901
May 13, 2026	43.77	43.93	43.75	43.84	43.84	0.14%	39,782
May 12, 2026	43.72	43.80	43.65	43.78	43.78	-0.02%	117,584
May 11, 2026	43.82	43.87	43.79	43.79	43.79	0.05%	29,093
May 8, 2026	43.77	43.82	43.76	43.77	43.77	0.33%	122,516
May 7, 2026	43.70	43.77	43.59	43.63	43.63	-0.19%	22,157
May 6, 2026	43.56	43.72	43.56	43.71	43.71	0.59%	30,891
May 5, 2026	43.42	43.50	43.39	43.46	43.46	0.43%	35,445
May 4, 2026	43.32	43.33	43.23	43.27	43.27	-0.18%	87,671
May 1, 2026	43.37	43.48	43.35	43.35	43.35	0.12%	34,955
Apr 30, 2026	43.09	43.36	43.07	43.30	43.30	0.56%	19,055
Apr 29, 2026	43.07	43.08	42.97	43.06	43.06	0.02%	10,309
Apr 28, 2026	43.15	43.15	42.98	43.05	43.05	-0.29%	23,319
Apr 27, 2026	43.09	43.18	43.09	43.18	43.18	0.07%	16,855
Apr 24, 2026	43.03	43.16	43.03	43.15	43.15	0.27%	13,333
Apr 23, 2026	43.05	43.05	42.80	43.03	43.03	-0.02%	24,765
Apr 22, 2026	42.95	43.04	42.95	43.04	43.04	0.50%	19,806
Apr 21, 2026	42.96	43.01	42.78	42.83	42.83	-0.23%	14,924
Apr 20, 2026	42.95	43.02	42.86	42.93	42.93	-0.22%	28,702
Apr 17, 2026	42.85	43.05	42.85	43.02	43.02	0.73%	23,074
Apr 16, 2026	42.65	42.82	42.61	42.71	42.71	-0.02%	19,329
Apr 15, 2026	42.47	42.72	42.47	42.72	42.72	0.55%	67,608
Apr 14, 2026	42.32	42.51	42.32	42.48	42.48	0.70%	23,973
Apr 13, 2026	41.81	42.19	41.81	42.19	42.19	0.62%	32,669
Apr 10, 2026	42.01	42.04	41.92	41.93	41.93	-0.14%	23,626
Apr 9, 2026	41.81	42.06	41.81	41.99	41.99	0.41%	27,065
Apr 8, 2026	41.77	41.84	41.73	41.82	41.82	1.50%	10,801
Apr 7, 2026	41.15	41.24	40.96	41.20	41.20	-0.03%	20,068
Apr 6, 2026	41.13	41.24	41.10	41.21	41.21	0.27%	24,421
Apr 2, 2026	40.72	41.14	40.72	41.10	41.10	0.12%	19,165
Apr 1, 2026	41.06	41.23	41.02	41.05	41.05	0.47%	275,088
Mar 31, 2026	40.55	40.92	40.48	40.86	40.86	1.64%	103,215
Mar 30, 2026	40.35	40.43	40.09	40.20	40.20	-0.20%	46,875
Mar 27, 2026	40.50	40.53	40.28	40.28	40.28	-1.06%	46,887
Mar 26, 2026	41.04	41.04	40.71	40.71	40.71	-1.01%	19,369
Mar 25, 2026	41.11	41.18	41.11	41.13	41.13	0.36%	16,954
Mar 24, 2026	40.86	41.13	40.86	40.98	40.98	-0.15%	64,710
Mar 23, 2026	41.08	41.31	41.00	41.04	41.04	0.79%	52,963
Mar 20, 2026	40.95	40.99	40.69	40.72	40.72	-0.95%	28,406
Mar 19, 2026	40.99	41.22	40.92	41.11	41.11	-0.12%	35,383
Mar 18, 2026	41.43	41.49	41.16	41.16	41.16	-0.84%	18,862
Mar 17, 2026	41.64	41.64	41.51	41.51	41.51	0.17%	41,161
Mar 16, 2026	41.47	41.59	41.41	41.44	41.44	0.70%	21,703
Mar 13, 2026	41.47	41.47	41.15	41.15	41.15	-0.36%	22,003
Mar 12, 2026	41.50	41.50	41.30	41.30	41.30	-0.94%	305,228
Mar 11, 2026	41.70	41.78	41.60	41.69	41.69	0.02%	19,516
Mar 10, 2026	41.68	41.95	41.68	41.68	41.68	-0.17%	22,291
Mar 9, 2026	41.31	41.81	41.19	41.75	41.75	0.58%	34,762
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