PNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.98	38.16	37.92	38.09	38.09	1.59%	17,805
May 9, 2025	37.52	37.57	37.45	37.50	37.50	0.09%	7,530
May 8, 2025	37.54	37.66	37.42	37.46	37.46	0.32%	21,164
May 7, 2025	37.27	37.37	37.16	37.34	37.34	0.10%	65,524
May 6, 2025	37.27	37.35	37.22	37.30	37.30	-0.35%	12,125
May 5, 2025	37.36	37.55	37.36	37.43	37.43	-0.34%	10,744
May 2, 2025	37.50	37.62	37.46	37.56	37.56	0.78%	7,802
May 1, 2025	37.31	37.42	37.27	37.27	37.27	0.40%	12,816
Apr 30, 2025	36.80	37.12	36.61	37.12	37.12	-0.03%	52,984
Apr 29, 2025	36.90	37.14	36.90	37.13	37.13	0.51%	53,181
Apr 28, 2025	36.98	37.01	36.73	36.94	36.94	0.05%	34,972
Apr 25, 2025	36.71	36.93	36.71	36.92	36.92	0.44%	22,301
Apr 24, 2025	36.36	36.78	36.34	36.76	36.76	1.10%	37,440
Apr 23, 2025	36.61	36.63	36.29	36.36	36.36	0.92%	22,621
Apr 22, 2025	35.77	36.14	35.77	36.03	36.03	1.44%	23,117
Apr 21, 2025	35.76	35.76	35.33	35.52	35.52	-1.28%	8,144
Apr 17, 2025	36.11	36.14	35.98	35.98	35.98	0.19%	5,938
Apr 16, 2025	36.13	36.28	35.73	35.91	35.91	-1.32%	30,317
Apr 15, 2025	36.47	36.58	36.39	36.39	36.39	-0.13%	10,778
Apr 14, 2025	36.55	36.64	36.34	36.44	36.44	0.53%	197,030
Apr 11, 2025	35.81	36.25	35.73	36.25	36.25	1.11%	8,657
Apr 10, 2025	36.15	36.15	35.35	35.85	35.85	-2.02%	12,959
Apr 9, 2025	34.65	36.69	34.65	36.59	36.59	5.33%	89,971
Apr 8, 2025	35.75	35.91	34.51	34.74	34.74	-0.91%	219,400
Apr 7, 2025	34.49	35.64	34.19	35.06	35.06	-0.23%	2,443,879
Apr 4, 2025	35.82	35.82	35.14	35.14	35.14	-3.41%	41,401
Apr 3, 2025	36.56	36.69	36.38	36.38	36.38	-2.86%	36,502
Apr 2, 2025	37.36	37.49	37.33	37.45	37.45	0.33%	20,348
Apr 1, 2025	37.13	37.34	37.13	37.33	37.33	0.29%	35,044
Mar 31, 2025	36.92	37.26	36.88	37.22	37.22	0.30%	48,836
Mar 28, 2025	37.21	37.28	37.09	37.11	37.11	-1.08%	19,539
Mar 27, 2025	37.48	37.68	37.48	37.52	37.52	-0.20%	19,391
Mar 26, 2025	37.79	37.82	37.53	37.59	37.59	-0.58%	11,481
Mar 25, 2025	37.80	37.87	37.77	37.81	37.81	0.11%	18,824
Mar 24, 2025	37.78	37.82	37.72	37.77	37.77	0.96%	14,120
Mar 21, 2025	37.26	37.45	37.21	37.41	37.41	-0.13%	25,423
Mar 20, 2025	37.64	37.64	37.38	37.46	37.46	0.02%	18,272
Mar 19, 2025	37.25	37.64	37.25	37.45	37.45	0.43%	12,196
Mar 18, 2025	37.36	37.36	37.19	37.29	37.29	-0.43%	14,849
Mar 17, 2025	37.38	37.56	37.30	37.45	37.45	0.30%	62,518
Mar 14, 2025	37.00	37.34	37.00	37.34	37.34	1.13%	17,331
Mar 13, 2025	37.11	37.11	36.83	36.92	36.92	-0.73%	29,591
Mar 12, 2025	37.23	37.27	36.99	37.19	37.19	0.32%	41,425
Mar 11, 2025	37.21	37.30	36.91	37.07	37.07	-0.43%	81,447
Mar 10, 2025	37.46	37.46	37.02	37.23	37.23	-1.25%	60,818
Mar 7, 2025	37.62	37.76	37.40	37.70	37.70	0.29%	13,924
Mar 6, 2025	37.71	37.83	37.51	37.59	37.59	-0.92%	18,445
Mar 5, 2025	37.77	38.01	37.69	37.94	37.94	0.53%	17,317
Mar 4, 2025	37.81	38.02	37.59	37.74	37.74	-0.55%	26,267
Mar 3, 2025	38.32	38.35	37.85	37.95	37.95	-0.86%	44,338