Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

(PNDRY)

Compare

22.22

-0.14

(-0.63%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	22.06	22.28	21.85	22.22	22.22	7,400
Feb 20, 2025	21.45	21.87	21.20	21.87	21.87	11,300
Feb 19, 2025	21.50	21.73	21.49	21.71	21.71	23,200
Feb 18, 2025	22.05	22.05	21.58	21.58	21.58	17,700
Feb 14, 2025	21.82	22.00	21.60	21.82	21.82	6,900
Feb 13, 2025	23.15	23.19	22.55	22.89	22.89	11,800
Feb 12, 2025	23.41	23.54	22.37	23.54	23.54	7,600
Feb 11, 2025	22.85	23.52	22.79	22.95	22.95	5,600
Feb 10, 2025	23.00	23.54	22.94	23.54	23.54	4,700
Feb 7, 2025	23.28	23.28	22.50	22.71	22.71	87,900
Feb 6, 2025	23.00	23.00	23.00	23.00	23.00	300
Feb 5, 2025	47.44	56.21	47.05	47.05	47.05	24,000
Feb 4, 2025	47.84	48.70	47.59	48.70	48.70	9,300
Feb 3, 2025	47.75	49.32	46.34	48.72	48.72	30,300
Jan 31, 2025	49.34	52.00	49.00	51.00	51.00	3,000
Jan 30, 2025	49.85	53.51	49.85	51.00	51.00	4,400
Jan 29, 2025	49.39	49.99	48.65	49.99	49.99	6,100
Jan 28, 2025	48.32	48.75	48.25	48.74	48.74	9,300
Jan 27, 2025	47.80	49.50	47.79	49.30	49.30	10,700
Jan 24, 2025	49.99	49.99	47.26	47.95	47.95	3,700
Jan 23, 2025	49.18	49.32	46.69	49.32	49.32	15,100
Jan 22, 2025	47.10	47.31	46.07	47.21	47.21	6,300
Jan 21, 2025	46.50	49.49	45.51	47.00	47.00	9,200
Jan 17, 2025	44.24	46.58	43.94	43.94	43.94	7,900
Jan 16, 2025	44.30	45.22	44.23	45.22	45.22	13,200
Jan 15, 2025	43.37	44.16	43.37	43.70	43.70	7,000
Jan 14, 2025	43.60	44.74	43.55	43.96	43.96	21,300
Jan 13, 2025	44.40	47.24	44.40	46.23	46.23	12,400
Jan 10, 2025	45.90	47.00	45.67	47.00	47.00	10,800
Jan 8, 2025	45.60	46.00	45.50	46.00	46.00	6,400
Jan 7, 2025	45.93	46.50	44.74	44.74	44.74	30,300
Jan 6, 2025	45.50	46.41	45.50	45.73	45.73	4,800
Jan 3, 2025	45.61	46.10	45.58	45.71	45.71	9,000
Jan 2, 2025	46.05	46.05	45.37	45.42	45.42	20,500
Dec 31, 2024	45.88	46.50	45.88	46.50	46.50	2,100
Dec 30, 2024	46.18	46.50	46.10	46.12	46.12	10,800
Dec 27, 2024	46.33	46.50	46.33	46.50	46.50	5,900
Dec 26, 2024	45.46	45.90	45.46	45.90	45.90	11,400
Dec 24, 2024	45.47	46.00	45.47	45.84	45.84	3,700
Dec 23, 2024	45.23	45.79	45.14	45.48	45.48	8,100
Dec 20, 2024	44.43	44.84	44.28	44.83	44.83	20,300
Dec 19, 2024	44.25	44.49	43.89	44.38	44.38	10,000
Dec 18, 2024	44.79	45.08	43.74	44.11	44.11	51,000
Dec 17, 2024	44.49	44.70	44.22	44.22	44.22	7,000
Dec 16, 2024	45.00	45.38	44.98	45.07	45.07	9,900
Dec 13, 2024	45.00	45.40	44.84	44.99	44.99	9,100
Dec 12, 2024	44.57	44.80	44.35	44.54	44.54	7,700
Dec 11, 2024	44.98	45.00	44.71	44.94	44.94	12,600
Dec 10, 2024	44.58	44.72	44.50	44.65	44.65	7,700
Dec 9, 2024	44.69	44.80	44.41	44.41	44.41	9,300
Dec 6, 2024	42.81	43.22	42.81	43.16	43.16	3,100
Dec 5, 2024	41.56	41.86	41.44	41.83	41.83	11,000
Dec 4, 2024	42.11	42.11	41.88	41.88	41.88	4,000
Dec 3, 2024	42.37	42.37	41.78	41.92	41.92	10,500
Dec 2, 2024	41.03	41.66	40.98	41.61	41.61	10,800
Nov 29, 2024	40.36	41.06	40.07	40.67	40.67	9,600
Nov 27, 2024	39.45	39.75	39.27	39.75	39.75	4,100
Nov 26, 2024	39.02	39.44	39.02	39.32	39.32	7,200
Nov 25, 2024	39.75	40.00	39.46	39.68	39.68	13,800
Nov 22, 2024	38.87	39.30	38.87	39.26	39.26	8,100
Nov 21, 2024	38.15	38.53	38.15	38.36	38.36	10,900
Nov 20, 2024	38.26	38.42	38.02	38.12	38.12	5,000
Nov 19, 2024	38.02	38.13	37.90	37.98	37.98	12,000
Nov 18, 2024	38.52	39.28	38.52	38.77	38.77	13,800
Nov 15, 2024	38.28	38.65	38.18	38.18	38.18	9,300
Nov 14, 2024	38.68	39.08	38.58	39.08	39.08	12,900
Nov 13, 2024	38.62	38.90	38.55	38.70	38.70	7,100
Nov 12, 2024	38.39	38.97	38.39	38.94	38.94	10,400
Nov 11, 2024	38.54	38.99	38.33	38.51	38.51	10,600
Nov 8, 2024	38.17	38.65	38.16	38.24	38.24	6,100
Nov 7, 2024	38.23	38.47	38.02	38.26	38.26	9,500
Nov 6, 2024	37.87	37.87	37.46	37.46	37.46	3,100
Nov 5, 2024	39.10	39.18	38.63	38.69	38.69	4,900
Nov 4, 2024	38.77	38.89	38.55	38.87	38.87	10,400
Nov 1, 2024	38.34	38.81	38.27	38.81	38.81	5,800
Oct 31, 2024	37.61	37.95	37.58	37.89	37.89	6,500
Oct 30, 2024	38.14	38.57	38.14	38.53	38.53	4,100
Oct 29, 2024	38.60	38.86	38.57	38.60	38.60	24,100
Oct 28, 2024	38.02	38.46	37.90	38.13	38.13	9,900
Oct 25, 2024	37.94	38.06	37.52	37.52	37.52	8,000
Oct 24, 2024	37.90	38.04	37.89	37.93	37.93	8,200
Oct 23, 2024	37.03	37.08	36.81	36.96	36.96	6,000
Oct 22, 2024	37.54	37.54	37.25	37.26	37.26	7,200
Oct 21, 2024	38.36	38.36	38.03	38.03	38.03	8,200
Oct 18, 2024	39.20	39.67	39.06	39.37	39.37	5,000
Oct 17, 2024	39.23	39.36	38.89	39.35	39.35	12,100
Oct 16, 2024	38.75	38.91	38.65	38.78	38.78	6,800
Oct 15, 2024	38.90	39.24	38.58	38.97	38.97	5,400
Oct 14, 2024	38.89	39.24	38.87	39.05	39.05	8,700
Oct 11, 2024	39.52	39.73	39.49	39.73	39.73	12,600
Oct 10, 2024	39.21	39.45	39.21	39.27	39.27	4,300
Oct 9, 2024	38.90	39.02	38.88	39.01	39.01	19,800
Oct 8, 2024	39.29	39.45	39.19	39.29	39.29	8,500
Oct 7, 2024	38.52	38.58	38.27	38.27	38.27	21,700
Oct 4, 2024	38.89	38.96	38.82	38.93	38.93	2,800
Oct 3, 2024	38.91	38.98	38.72	38.96	38.96	3,800
Oct 2, 2024	39.47	39.56	39.36	39.56	39.56	3,800
Oct 1, 2024	39.36	39.82	39.36	39.82	39.82	2,900
Sep 30, 2024	41.42	41.42	41.12	41.20	41.20	2,700
Sep 27, 2024	41.50	41.50	41.09	41.22	41.22	4,600
Sep 26, 2024	41.69	41.74	41.37	41.55	41.55	5,600
Sep 25, 2024	42.13	42.13	41.69	41.69	41.69	2,100
Sep 24, 2024	43.27	43.69	43.27	43.54	43.54	5,200
Sep 23, 2024	42.47	42.84	42.47	42.76	42.76	7,100
Sep 20, 2024	42.97	42.97	42.97	42.97	42.97	1,100
Sep 19, 2024	43.82	44.20	43.82	44.00	44.00	2,500
Sep 18, 2024	42.80	42.82	42.80	42.82	42.82	1,300
Sep 17, 2024	43.79	43.79	43.42	43.42	43.42	7,500
Sep 16, 2024	44.61	44.63	44.46	44.63	44.63	2,800
Sep 13, 2024	44.41	44.92	44.41	44.61	44.61	5,700
Sep 12, 2024	43.87	44.12	43.87	44.12	44.12	5,300
Sep 11, 2024	42.65	43.17	42.54	43.06	43.06	9,900
Sep 10, 2024	42.18	42.33	42.13	42.32	42.32	6,600
Sep 9, 2024	42.88	42.95	42.78	42.78	42.78	3,700
Sep 6, 2024	43.04	43.14	42.45	43.14	43.14	13,000
Sep 5, 2024	43.00	43.34	43.00	43.34	43.34	9,600
Sep 4, 2024	43.21	43.85	43.21	43.85	43.85	3,300
Sep 3, 2024	43.61	43.77	43.60	43.77	43.77	2,100
Aug 30, 2024	44.00	44.00	43.70	43.70	43.70	4,200
Aug 29, 2024	43.65	44.13	43.44	43.77	43.77	4,000
Aug 28, 2024	43.57	43.57	43.53	43.53	43.53	2,100
Aug 27, 2024	43.39	43.49	43.33	43.41	43.41	3,000
Aug 26, 2024	43.09	43.09	42.89	43.03	43.03	3,800
Aug 23, 2024	42.80	43.00	42.74	43.00	43.00	4,300
Aug 22, 2024	42.47	42.47	42.17	42.23	42.23	1,800
Aug 21, 2024	41.76	42.07	41.71	41.99	41.99	10,900
Aug 20, 2024	41.57	41.84	41.50	41.55	41.55	36,700
Aug 19, 2024	40.00	40.69	40.00	40.65	40.65	4,500
Aug 16, 2024	39.37	39.57	39.37	39.56	39.56	7,000
Aug 15, 2024	39.01	39.30	39.00	39.20	39.20	9,700
Aug 14, 2024	39.32	39.37	39.31	39.35	39.35	9,500
Aug 13, 2024	39.50	40.00	39.50	40.00	40.00	12,000
Aug 12, 2024	38.38	39.14	38.11	38.85	38.85	9,100
Aug 9, 2024	37.62	37.79	37.51	37.79	37.79	5,700
Aug 8, 2024	36.80	37.24	36.72	37.18	37.18	21,400
Aug 7, 2024	37.13	37.32	36.45	36.86	36.86	17,100
Aug 6, 2024	36.42	36.69	36.42	36.44	36.44	13,300
Aug 5, 2024	36.50	36.55	36.05	36.23	36.23	14,600
Aug 2, 2024	36.76	37.27	36.76	37.26	37.26	6,200
Aug 1, 2024	38.99	39.11	38.81	39.11	39.11	4,600
Jul 31, 2024	39.65	39.65	39.26	39.38	39.38	11,800
Jul 30, 2024	39.57	39.57	39.34	39.51	39.51	14,800
Jul 29, 2024	39.19	39.19	39.05	39.05	39.05	7,900
Jul 26, 2024	38.38	38.70	38.38	38.70	38.70	10,400
Jul 25, 2024	38.55	38.55	38.19	38.19	38.19	5,300
Jul 24, 2024	38.98	39.08	38.80	38.92	38.92	8,500
Jul 23, 2024	39.13	39.13	38.65	38.65	38.65	20,100
Jul 22, 2024	39.04	39.44	39.04	39.44	39.44	7,200
Jul 19, 2024	38.51	38.70	38.51	38.68	38.68	5,200
Jul 18, 2024	39.13	39.13	38.29	38.67	38.67	9,500
Jul 17, 2024	38.79	39.06	38.79	39.06	39.06	3,000
Jul 16, 2024	39.14	39.34	39.01	39.25	39.25	3,400
Jul 15, 2024	38.63	38.95	38.57	38.80	38.80	3,700
Jul 12, 2024	38.52	38.66	38.45	38.62	38.62	3,500
Jul 11, 2024	37.33	37.58	37.33	37.33	37.33	6,900
Jul 10, 2024	37.13	37.16	36.95	37.08	37.08	8,000
Jul 9, 2024	36.83	37.07	36.83	36.96	36.96	10,700
Jul 8, 2024	36.98	37.01	36.72	36.86	36.86	2,900
Jul 5, 2024	36.14	36.29	35.98	36.15	36.15	4,600
Jul 3, 2024	36.15	36.22	36.07	36.11	36.11	3,100
Jul 2, 2024	36.50	36.50	35.93	36.06	36.06	8,400
Jul 1, 2024	36.67	36.72	36.28	36.45	36.45	6,300
Jun 28, 2024	37.80	37.89	37.78	37.89	37.89	6,500
Jun 27, 2024	38.32	38.33	38.06	38.33	38.33	2,600
Jun 26, 2024	38.15	38.36	38.15	38.32	38.32	1,400
Jun 25, 2024	37.81	38.32	37.81	38.30	38.30	7,000
Jun 24, 2024	38.68	38.68	38.28	38.28	38.28	4,600
Jun 21, 2024	38.23	38.24	38.07	38.12	38.12	4,200
Jun 20, 2024	38.73	38.79	38.60	38.60	38.60	2,700
Jun 18, 2024	37.87	38.03	37.75	37.80	37.80	5,700
Jun 17, 2024	37.56	37.86	37.37	37.86	37.86	5,700
Jun 14, 2024	37.90	37.90	37.71	37.82	37.82	2,800
Jun 13, 2024	39.06	39.11	38.75	38.84	38.84	2,600
Jun 12, 2024	40.20	40.25	39.90	39.90	39.90	3,100
Jun 11, 2024	39.30	39.47	39.16	39.45	39.45	6,000
Jun 10, 2024	39.89	40.50	39.89	40.42	40.42	2,300
Jun 7, 2024	40.17	40.62	40.17	40.57	40.57	2,900
Jun 6, 2024	40.00	40.06	39.82	40.06	40.06	5,200
Jun 5, 2024	40.50	40.60	40.24	40.60	40.60	6,800
Jun 4, 2024	40.48	40.48	40.14	40.41	40.41	12,800
Jun 3, 2024	40.48	40.58	40.20	40.45	40.45	3,800
May 31, 2024	41.01	41.19	40.81	41.16	41.16	9,500
May 30, 2024	40.50	40.90	40.50	40.90	40.90	11,600
May 29, 2024	40.95	40.95	40.38	40.55	40.55	11,200
May 28, 2024	41.12	41.12	40.45	40.57	40.57	2,600
May 24, 2024	41.93	41.93	41.44	41.44	41.44	3,900
May 23, 2024	41.38	41.43	41.06	41.06	41.06	5,000
May 22, 2024	40.40	40.41	40.34	40.34	40.34	3,800
May 21, 2024	41.86	41.92	41.86	41.92	41.92	1,000
May 20, 2024	42.60	42.89	42.51	42.80	42.80	2,600
May 17, 2024	42.67	42.79	42.54	42.79	42.79	2,200
May 16, 2024	42.24	42.79	42.22	42.48	42.48	37,600
May 15, 2024	41.64	41.93	41.64	41.87	41.87	1,700
May 14, 2024	41.22	41.23	41.06	41.08	41.08	3,300
May 13, 2024	42.00	42.19	41.92	41.99	41.99	2,800
May 10, 2024	41.05	41.40	40.95	41.38	41.38	1,400
May 9, 2024	40.75	41.13	40.75	41.13	41.13	4,700
May 8, 2024	40.79	40.90	40.75	40.79	40.79	3,400
May 7, 2024	40.23	40.63	40.06	40.21	40.21	5,000
May 6, 2024	40.45	40.64	40.44	40.59	40.59	2,500
May 3, 2024	40.60	40.60	40.42	40.53	40.53	2,300
May 2, 2024	41.33	41.88	41.33	41.88	41.88	2,900
May 1, 2024	38.66	38.66	38.66	38.66	38.66	800
Apr 30, 2024	38.64	38.66	38.64	38.66	38.66	20,700
Apr 29, 2024	39.25	39.25	39.02	39.02	39.02	2,200
Apr 26, 2024	39.60	39.60	39.46	39.46	39.46	3,200
Apr 25, 2024	38.80	39.00	38.80	39.00	39.00	2,700
Apr 24, 2024	39.80	39.80	39.23	39.44	39.44	3,700
Apr 23, 2024	39.64	39.75	39.38	39.62	39.62	2,800
Apr 22, 2024	39.38	39.54	39.38	39.47	39.47	3,500
Apr 19, 2024	39.13	39.13	38.58	38.70	38.70	4,600
Apr 18, 2024	38.45	38.72	38.30	38.30	38.30	2,600
Apr 17, 2024	38.82	38.91	38.54	38.69	38.69	3,200
Apr 16, 2024	38.39	38.39	38.02	38.36	38.36	20,900
Apr 15, 2024	38.75	38.90	38.29	38.42	38.42	5,900
Apr 12, 2024	38.09	38.09	37.95	37.95	37.95	1,000
Apr 11, 2024	39.26	39.72	39.26	39.67	39.67	18,900
Apr 10, 2024	39.30	39.48	39.28	39.28	39.28	4,000
Apr 9, 2024	39.54	39.54	39.19	39.19	39.19	1,700
Apr 8, 2024	39.80	39.80	39.63	39.74	39.74	1,000
Apr 5, 2024	39.80	39.92	39.78	39.78	39.78	3,000
Apr 4, 2024	40.18	40.18	39.71	39.92	39.92	2,600
Apr 3, 2024	39.92	40.43	39.92	40.37	40.37	5,100
Apr 2, 2024	39.50	39.70	39.50	39.65	39.65	15,400
Apr 1, 2024	40.09	40.24	40.09	40.24	40.24	6,800
Mar 28, 2024	40.30	40.46	40.24	40.46	40.46	1,800
Mar 27, 2024	40.52	40.57	40.45	40.57	40.57	1,900
Mar 26, 2024	41.41	41.50	41.32	41.32	41.32	2,000
Mar 25, 2024	40.83	40.93	40.83	40.93	40.93	2,200
Mar 22, 2024	41.23	41.23	40.64	40.64	40.64	2,100
Mar 21, 2024	42.48	42.52	42.29	42.44	42.44	11,000
Mar 20, 2024	41.92	42.19	41.53	42.12	42.12	7,400
Mar 19, 2024	41.98	41.98	41.74	41.86	41.86	19,900
Mar 18, 2024	41.73	41.75	41.69	41.75	41.75	2,200
Mar 15, 2024	0.65 Dividend
Mar 15, 2024	42.30	42.30	41.58	42.26	42.26	2,100
Mar 14, 2024	42.83	43.24	42.83	43.24	42.59	1,100
Mar 13, 2024	42.52	42.52	42.51	42.51	41.87	2,400
Mar 12, 2024	42.51	42.59	42.40	42.59	41.95	2,700
Mar 11, 2024	42.10	42.11	41.62	42.11	41.48	3,200
Mar 8, 2024	42.40	42.58	42.40	42.49	41.85	5,400
Mar 7, 2024	41.64	42.00	41.64	41.77	41.14	1,500
Mar 6, 2024	41.47	41.57	40.65	40.72	40.11	3,800
Mar 5, 2024	41.01	41.28	40.84	40.84	40.23	2,600
Mar 4, 2024	41.00	41.65	41.00	41.65	41.02	1,500
Mar 1, 2024	41.39	41.84	41.30	41.84	41.21	5,700
Feb 29, 2024	40.26	40.48	40.24	40.43	39.82	7,200
Feb 28, 2024	42.00	42.00	41.43	41.77	41.14	2,100
Feb 27, 2024	41.77	42.11	41.77	41.89	41.26	4,300
Feb 26, 2024	41.99	41.99	41.99	41.99	41.36	1,200
Feb 23, 2024	41.71	41.78	41.67	41.78	41.15	1,600
Feb 22, 2024	41.48	41.57	41.45	41.57	40.95	2,700

SWGAY The Swatch Group AG

9.56

+0.31%

CFRUY Compagnie Financière Richemont SA

19.93

-0.15%

CFR.SW Compagnie Financière Richemont SA

180.35

+0.14%

SIG Signet Jewelers Limited

52.75

-2.48%

LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne

145.38

-0.01%

KER.PA Kering SA

277.00

+2.50%

TPR Tapestry, Inc.

84.59

-2.23%

CPRI Capri Holdings Limited

21.30

-2.52%

MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne

702.40

+0.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

(PNDRY)

Related Tickers