(PIN)
AMEX: PIN
· Real-Time Price · USD
25.08
-0.30 (-1.18%)
At close: Aug 29, 2025, 3:59 PM
25.59
2.03%
After-hours: Aug 29, 2025, 06:46 PM EDT
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.13 | 25.20 | 25.06 | 25.08 | 25.08 | -1.18% | 23,142 |
| Aug 28, 2025 | 25.35 | 25.48 | 25.32 | 25.38 | 25.38 | -0.28% | 21,200 |
| Aug 27, 2025 | 25.35 | 25.48 | 25.35 | 25.45 | 25.45 | 0.00% | 59,700 |
| Aug 26, 2025 | 25.47 | 25.57 | 25.39 | 25.45 | 25.45 | -1.13% | 54,600 |
| Aug 25, 2025 | 25.78 | 25.88 | 25.74 | 25.74 | 25.74 | -0.73% | 22,300 |
| Aug 22, 2025 | 25.79 | 26.10 | 25.79 | 25.93 | 25.93 | -0.04% | 23,500 |
| Aug 21, 2025 | 26.00 | 26.00 | 25.92 | 25.94 | 25.94 | -0.50% | 9,786 |
| Aug 20, 2025 | 26.03 | 26.09 | 26.01 | 26.07 | 26.07 | 0.46% | 24,623 |
| Aug 19, 2025 | 26.01 | 26.06 | 25.94 | 25.95 | 25.95 | 0.27% | 24,500 |
| Aug 18, 2025 | 25.74 | 25.92 | 25.74 | 25.88 | 25.88 | 1.65% | 28,600 |
| Aug 15, 2025 | 25.48 | 25.55 | 25.38 | 25.46 | 25.46 | 0.35% | 17,300 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.30 | 25.37 | 25.37 | -0.55% | 13,700 |
| Aug 13, 2025 | 25.50 | 25.58 | 25.44 | 25.51 | 25.51 | 0.39% | 17,400 |
| Aug 12, 2025 | 25.39 | 25.44 | 25.32 | 25.41 | 25.41 | 0.36% | 37,600 |
| Aug 11, 2025 | 25.35 | 25.50 | 25.29 | 25.32 | 25.32 | 0.28% | 38,800 |
| Aug 8, 2025 | 25.25 | 25.32 | 25.25 | 25.25 | 25.25 | -0.82% | 25,700 |
| Aug 7, 2025 | 25.53 | 25.64 | 25.44 | 25.46 | 25.46 | 0.55% | 22,100 |
| Aug 6, 2025 | 25.42 | 25.42 | 25.26 | 25.32 | 25.32 | -0.35% | 53,320 |
| Aug 5, 2025 | 25.51 | 25.54 | 25.41 | 25.41 | 25.41 | -0.12% | 55,019 |
| Aug 4, 2025 | 25.65 | 25.68 | 25.41 | 25.44 | 25.44 | -0.70% | 155,341 |