PN Smart Energy Stock Price History
NASDAQ: PNTechnologyRetail: Computer Software & Peripheral EquipmentUSD
2.47+0.035 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PN price history at a glance
The price history for PN Smart Energy (PN) on this page begins on March 3, 2025, when the stock closed at $75.80; it most recently closed at $2.47 on October 5, 2026. The highest price in this record is $89.00, reached on March 3, 2025; the latest close is 97.2% below that peak. In the last 12 months alone, PN has lost 83.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $89.00
- Date of high
- Mar 3, 2025
- Low since 2025
- $1.77
- Date of low
- Sep 14, 2026
- 52-week high
- $40.00
- 52-week low
- $1.77
- IPO year
- 2025
- Last close
- $2.47
PN returns
1 week
-4.83%
1 month
+3.14%
3 months
-34.09%
6 months
-31.53%
Year to date
-83.02%
1 year
-83.48%
PN price return, excluding dividends.
PN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.47 | -83.00% |
| 2025* | 14.50 | -80.87% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.41 | 2.48 | 2.38 | 2.47 | +2.71% | |
| 2.39 | 2.50 | 2.38 | 2.40 | 0.00% | |
| 2.50 | 2.50 | 2.37 | 2.40 | -1.64% | |
| 2.48 | 2.50 | 2.38 | 2.44 | +0.83% | |
| 2.66 | 2.86 | 2.29 | 2.42 | -6.56% | |
| 2.77 | 2.82 | 2.57 | 2.59 | -5.82% | |
| 2.77 | 2.80 | 2.69 | 2.75 | +0.36% | |
| 2.83 | 2.83 | 2.71 | 2.74 | -3.52% | |
| 2.81 | 2.84 | 2.70 | 2.84 | +8.40% | |
| 2.80 | 2.83 | 2.58 | 2.62 | -7.42% | |
| 2.82 | 3.00 | 2.70 | 2.83 | +1.07% | |
| 2.80 | 2.93 | 2.73 | 2.80 | -0.88% | |
| 2.95 | 3.06 | 2.73 | 2.83 | -2.25% | |
| 2.89 | 3.07 | 2.72 | 2.89 | +2.12% | |
| 2.76 | 2.90 | 2.72 | 2.83 | +1.43% | |
| 2.64 | 2.87 | 2.54 | 2.79 | +6.08% | |
| 2.42 | 2.70 | 2.42 | 2.63 | +5.62% | |
| 2.39 | 2.59 | 2.21 | 2.49 | +3.32% | |
| 2.03 | 2.65 | 1.96 | 2.41 | +19.31% | |
| 2.38 | 2.42 | 1.77 | 2.02 | -15.83% | |
| 2.37 | 2.44 | 2.37 | 2.40 | -1.23% | |
| 2.44 | 2.44 | 2.40 | 2.43 | +1.67% | |
| 2.44 | 2.45 | 2.38 | 2.39 | -1.65% | |
| 2.40 | 2.44 | 2.40 | 2.43 | +2.53% | |
| 2.36 | 2.39 | 2.30 | 2.37 | 0.00% | |
| 2.48 | 2.48 | 2.33 | 2.37 | -2.07% | |
| 2.55 | 2.65 | 2.35 | 2.42 | -6.92% | |
| 2.62 | 2.67 | 2.53 | 2.60 | -1.52% | |
| 2.70 | 2.77 | 2.61 | 2.64 | -3.30% | |
| 2.83 | 2.95 | 2.70 | 2.73 | -3.53% | |
| 2.85 | 2.90 | 2.79 | 2.83 | +1.07% | |
| 2.68 | 3.05 | 2.62 | 2.80 | +5.66% | |
| 2.64 | 2.68 | 2.62 | 2.65 | -0.75% | |
| 2.65 | 2.71 | 2.62 | 2.67 | +0.38% | |
| 2.71 | 2.71 | 2.64 | 2.66 | -2.21% | |
| 2.73 | 2.78 | 2.65 | 2.72 | -1.09% | |
| 2.74 | 2.77 | 2.65 | 2.75 | +1.48% | |
| 2.85 | 2.90 | 2.68 | 2.71 | -3.56% | |
| 2.65 | 2.82 | 2.65 | 2.81 | +6.44% | |
| 2.82 | 2.82 | 2.63 | 2.64 | -5.71% | |
| 2.87 | 2.95 | 2.80 | 2.80 | -3.78% | |
| 3.00 | 3.07 | 2.90 | 2.91 | -3.96% | |
| 3.12 | 3.19 | 2.99 | 3.03 | -3.81% | |
| 3.13 | 3.20 | 2.82 | 3.15 | -1.87% | |
| 3.00 | 3.60 | 2.56 | 3.21 | -61.28% | |
| 7.30 | 15.40 | 6.65 | 8.29 | +20.32% | |
| 7.04 | 7.30 | 5.96 | 6.89 | -2.41% | |
| 7.91 | 8.18 | 6.70 | 7.06 | -16.25% | |
| 15.39 | 15.39 | 6.71 | 8.43 | -51.19% | |
| 15.04 | 18.34 | 13.71 | 17.27 | -27.04% | |
| 20.37 | 24.00 | 13.67 | 23.67 | +120.80% | |
| 10.18 | 11.00 | 8.78 | 10.72 | +17.54% | |
| 9.80 | 10.03 | 8.89 | 9.12 | -10.06% | |
| 9.30 | 11.00 | 8.69 | 10.14 | +27.07% | |
| 10.97 | 12.78 | 7.86 | 7.98 | -15.47% | |
| 8.00 | 10.00 | 7.70 | 9.44 | +1.07% | |
| 4.26 | 9.90 | 4.18 | 9.34 | +131.76% | |
| 3.84 | 4.30 | 3.84 | 4.03 | -6.71% | |
| 4.39 | 4.39 | 3.99 | 4.32 | +5.11% | |
| 3.81 | 4.49 | 3.76 | 4.11 | +7.59% | |
| 3.79 | 3.88 | 3.75 | 3.82 | +1.60% | |
| 3.78 | 3.89 | 3.75 | 3.76 | -1.05% | |
| 4.02 | 4.02 | 3.78 | 3.80 | -4.52% | |
| 3.69 | 4.14 | 3.69 | 3.98 | +6.42% | |
| 3.81 | 3.90 | 3.74 | 3.74 | -0.80% | |
| 3.77 | 3.83 | 3.75 | 3.77 | -0.53% | |
| 3.82 | 3.82 | 3.77 | 3.79 | -0.52% | |
| 3.81 | 3.90 | 3.80 | 3.81 | -2.06% | |
| 4.15 | 4.15 | 3.85 | 3.89 | +0.26% | |
| 3.83 | 4.10 | 3.83 | 3.88 | -0.51% | |
| 3.84 | 4.06 | 3.77 | 3.90 | +3.45% | |
| 3.71 | 3.85 | 3.71 | 3.77 | +1.34% | |
| 3.95 | 3.95 | 3.71 | 3.72 | 0.00% | |
| 3.61 | 3.81 | 3.61 | 3.72 | +2.76% | |
| 3.73 | 3.92 | 3.60 | 3.62 | -2.43% | |
| 3.77 | 3.86 | 3.66 | 3.71 | +1.37% | |
| 3.76 | 3.95 | 3.61 | 3.66 | +4.27% | |
| 3.64 | 3.88 | 3.51 | 3.51 | -2.77% | |
| 3.57 | 3.85 | 3.48 | 3.61 | +4.03% | |
| 3.52 | 3.77 | 3.40 | 3.47 | 0.00% | |
| 3.84 | 3.98 | 3.40 | 3.47 | -10.80% | |
| 4.09 | 4.22 | 3.88 | 3.89 | -6.71% | |
| 4.21 | 4.50 | 3.92 | 4.17 | -3.02% | |
| 3.88 | 4.49 | 3.74 | 4.30 | +14.06% | |
| 3.66 | 4.08 | 3.60 | 3.77 | +1.07% | |
| 3.91 | 4.24 | 3.45 | 3.73 | -11.40% | |
| 2.99 | 7.98 | 2.99 | 4.21 | +42.23% | |
| 3.14 | 3.25 | 2.71 | 2.96 | -2.63% | |
| 3.27 | 3.36 | 3.04 | 3.04 | -9.52% | |
| 3.33 | 3.70 | 3.32 | 3.36 | -1.18% | |
| 3.58 | 3.62 | 3.28 | 3.40 | -6.98% | |
| 3.68 | 3.98 | 3.52 | 3.66 | -2.53% | |
| 3.76 | 3.97 | 3.75 | 3.75 | -0.53% | |
| 3.84 | 4.00 | 3.77 | 3.77 | -1.57% | |
| 4.23 | 4.30 | 3.81 | 3.83 | -11.34% | |
| 4.03 | 5.09 | 4.00 | 4.32 | +5.11% | |
| 4.23 | 4.28 | 4.10 | 4.11 | -2.84% | |
| 3.95 | 4.25 | 3.95 | 4.23 | +6.55% | |
| 3.89 | 4.10 | 3.89 | 3.97 | +2.85% | |
| 3.98 | 4.10 | 3.83 | 3.86 | -3.02% | |
| 4.21 | 4.22 | 3.93 | 3.98 | -7.66% | |
| 4.45 | 4.66 | 4.20 | 4.31 | -2.71% | |
| 4.66 | 4.74 | 4.40 | 4.43 | -9.78% | |
| 4.16 | 4.97 | 3.90 | 4.91 | +12.61% | |
| 5.04 | 5.08 | 4.20 | 4.36 | -12.10% | |
| 5.75 | 5.90 | 4.96 | 4.96 | -14.63% | |
| 6.25 | 8.20 | 5.58 | 5.81 | -24.64% | |
| 7.22 | 7.80 | 5.05 | 7.71 | -5.86% | |
| 8.27 | 9.30 | 7.44 | 8.19 | +19.04% | |
| 4.88 | 11.87 | 4.80 | 6.88 | +26.94% | |
| 5.76 | 6.00 | 4.61 | 5.42 | +89.18% | |
| 2.48 | 3.43 | 2.21 | 2.87 | +27.90% | |
| 2.42 | 2.67 | 2.23 | 2.24 | +1.36% | |
| 2.37 | 2.40 | 2.20 | 2.21 | -10.89% | |
| 2.64 | 2.70 | 2.37 | 2.48 | -1.59% | |
| 2.32 | 2.71 | 2.32 | 2.52 | +5.88% | |
| 2.40 | 2.50 | 2.26 | 2.38 | -6.30% | |
| 2.61 | 2.68 | 2.41 | 2.54 | -3.79% | |
| 2.82 | 2.89 | 2.54 | 2.64 | +0.38% | |
| 2.61 | 2.79 | 2.54 | 2.63 | -4.36% | |
| 2.93 | 3.02 | 2.63 | 2.75 | -5.17% | |
| 3.17 | 3.29 | 2.76 | 2.90 | -7.35% | |
| 2.28 | 3.68 | 2.22 | 3.13 | +34.91% | |
| 2.55 | 2.70 | 2.18 | 2.32 | -10.77% | |
| 2.75 | 2.95 | 2.47 | 2.60 | -3.70% | |
| 3.49 | 3.50 | 2.64 | 2.70 | -25.00% | |
| 3.90 | 3.98 | 2.94 | 3.60 | -4.26% | |
| 5.88 | 6.00 | 3.64 | 3.76 | -37.33% | |
| 5.62 | 6.14 | 5.60 | 6.00 | +10.70% | |
| 5.30 | 5.90 | 5.20 | 5.42 | +0.74% | |
| 5.20 | 5.54 | 4.80 | 5.38 | +3.86% | |
| 5.18 | 5.26 | 4.62 | 5.18 | +1.57% | |
| 4.74 | 5.32 | 4.10 | 5.10 | +4.51% | |
| 5.50 | 6.28 | 3.42 | 4.88 | -21.54% | |
| 17.32 | 17.80 | 5.22 | 6.22 | -68.90% | |
| 17.00 | 20.40 | 12.00 | 20.00 | +17.65% | |
| 15.60 | 18.38 | 15.40 | 17.00 | +3.66% | |
| 13.72 | 16.60 | 11.62 | 16.40 | +17.14% | |
| 11.10 | 14.10 | 11.10 | 14.00 | 0.00% | |
| 13.62 | 14.00 | 12.44 | 14.00 | 0.00% | |
| 13.76 | 14.34 | 13.26 | 14.00 | -2.78% | |
| 13.00 | 14.58 | 12.34 | 14.40 | +10.77% | |
| 11.60 | 14.10 | 10.60 | 13.00 | +10.36% | |
| 10.18 | 12.00 | 10.06 | 11.78 | +10.71% | |
| 10.78 | 11.30 | 10.10 | 10.64 | +0.38% | |
| 10.60 | 10.94 | 10.00 | 10.60 | +3.72% | |
| 10.40 | 10.80 | 10.00 | 10.22 | -3.58% | |
| 10.40 | 11.00 | 9.82 | 10.60 | +2.12% | |
| 11.00 | 11.80 | 10.00 | 10.38 | -6.49% | |
| 10.46 | 11.10 | 9.56 | 11.10 | +5.71% | |
| 10.60 | 10.60 | 9.02 | 10.50 | -0.76% | |
| 10.10 | 10.60 | 9.28 | 10.58 | +0.19% | |
| 9.60 | 10.58 | 9.60 | 10.56 | +3.73% | |
| 8.80 | 10.20 | 8.80 | 10.18 | -1.93% | |
| 10.12 | 10.44 | 9.70 | 10.38 | +5.92% | |
| 9.90 | 10.00 | 9.18 | 9.80 | +1.03% | |
| 8.82 | 10.20 | 8.60 | 9.70 | +2.75% | |
| 9.10 | 9.50 | 8.90 | 9.44 | -0.63% | |
| 9.64 | 9.64 | 9.00 | 9.50 | -1.04% | |
| 8.80 | 9.64 | 8.74 | 9.60 | +0.84% | |
| 9.40 | 9.52 | 8.92 | 9.52 | +6.73% | |
| 8.10 | 9.16 | 8.10 | 8.92 | +3.72% | |
| 8.60 | 10.20 | 8.54 | 8.60 | 0.00% | |
| 8.70 | 8.84 | 8.30 | 8.60 | -1.15% | |
| 8.94 | 10.20 | 8.64 | 8.70 | 0.00% | |
| 8.92 | 9.76 | 8.54 | 8.70 | +2.35% | |
| 9.90 | 10.72 | 8.22 | 8.50 | -14.49% | |
| 10.80 | 10.80 | 9.94 | 9.94 | -4.61% | |
| 10.70 | 11.24 | 10.00 | 10.42 | +0.77% | |
| 9.64 | 11.04 | 9.64 | 10.34 | +7.71% | |
| 10.80 | 11.40 | 9.04 | 9.60 | -12.25% | |
| 10.44 | 11.04 | 10.00 | 10.94 | -0.73% | |
| 11.32 | 11.36 | 10.60 | 11.02 | -5.16% | |
| 12.00 | 12.00 | 10.96 | 11.62 | -4.75% | |
| 10.86 | 12.56 | 10.44 | 12.20 | +8.93% | |
| 11.56 | 11.56 | 10.40 | 11.20 | -6.04% | |
| 11.28 | 12.02 | 10.42 | 11.92 | +2.58% | |
| 11.64 | 11.64 | 10.76 | 11.62 | -3.17% | |
| 10.88 | 12.00 | 10.80 | 12.00 | +4.35% | |
| 9.40 | 14.20 | 9.20 | 11.50 | +19.79% | |
| 8.76 | 10.20 | 8.60 | 9.60 | +12.15% | |
| 9.50 | 10.80 | 8.40 | 8.56 | -21.03% | |
| 14.38 | 14.38 | 9.04 | 10.84 | -27.64% | |
| 16.20 | 40.00 | 11.00 | 14.98 | -7.53% | |
| 16.58 | 16.60 | 16.20 | 16.20 | -2.41% | |
| 16.40 | 16.64 | 16.20 | 16.60 | +1.34% | |
| 16.80 | 16.80 | 16.00 | 16.38 | +4.46% | |
| 15.60 | 16.78 | 15.60 | 15.68 | +1.69% | |
| 15.20 | 16.18 | 15.20 | 15.42 | -0.64% | |
| 15.00 | 16.20 | 14.70 | 15.52 | +7.78% | |
| 15.00 | 15.40 | 14.40 | 14.40 | -1.77% | |
| 14.60 | 14.66 | 14.60 | 14.66 | +0.41% | |
| 15.00 | 15.40 | 14.40 | 14.60 | +0.69% | |
| 15.60 | 15.60 | 14.50 | 14.50 | -0.14% | |
| 14.80 | 16.20 | 14.42 | 14.52 | -2.02% | |
| 15.00 | 18.00 | 13.86 | 14.82 | +6.77% | |
| 14.90 | 15.90 | 13.40 | 13.88 | -2.80% | |
| 14.00 | 15.02 | 14.00 | 14.28 | -2.59% | |
| 14.60 | 15.10 | 14.60 | 14.66 | +4.56% | |
| 15.00 | 16.00 | 14.02 | 14.02 | -7.28% | |
| 15.22 | 16.00 | 15.12 | 15.12 | +0.80% | |
| 15.52 | 16.46 | 15.00 | 15.00 | -3.35% | |
| 16.44 | 16.60 | 12.00 | 15.52 | -5.60% | |
| 16.04 | 17.00 | 16.04 | 16.44 | -2.49% | |
| 17.20 | 17.60 | 15.58 | 16.86 | -0.24% | |
| 17.30 | 17.80 | 15.52 | 16.90 | +4.71% | |
| 15.70 | 18.00 | 15.10 | 16.14 | +6.89% | |
| 15.00 | 16.24 | 15.00 | 15.10 | +0.67% | |
| 15.20 | 15.20 | 15.00 | 15.00 | -1.32% | |
| 15.22 | 15.90 | 15.20 | 15.20 | 0.00% | |
| 15.50 | 16.00 | 15.20 | 15.20 | -1.30% | |
| 16.20 | 16.20 | 15.00 | 15.40 | -6.10% | |
| 16.70 | 17.10 | 16.14 | 16.40 | 0.00% | |
| 16.04 | 16.98 | 16.00 | 16.40 | -3.53% | |
| 17.00 | 17.98 | 16.04 | 17.00 | +2.04% | |
| 15.84 | 18.00 | 15.44 | 16.66 | +5.44% | |
| 15.66 | 16.00 | 15.66 | 15.80 | -1.25% | |
| 15.22 | 17.28 | 15.20 | 16.00 | +0.38% | |
| 16.00 | 16.50 | 15.94 | 15.94 | -0.38% | |
| 15.62 | 16.66 | 15.62 | 16.00 | 0.00% | |
| 16.00 | 16.60 | 16.00 | 16.00 | -1.23% | |
| 17.30 | 17.60 | 16.00 | 16.20 | -3.11% | |
| 18.00 | 18.00 | 16.20 | 16.72 | +2.96% | |
| 14.20 | 21.00 | 14.20 | 16.24 | +8.27% | |
| 16.22 | 16.46 | 14.00 | 15.00 | -5.66% | |
| 13.80 | 16.96 | 13.80 | 15.90 | +10.88% | |
| 13.02 | 14.56 | 13.02 | 14.34 | +7.34% | |
| 12.44 | 13.70 | 12.44 | 13.36 | +2.77% | |
| 12.40 | 13.70 | 12.40 | 13.00 | 0.00% | |
| 12.24 | 13.76 | 12.24 | 13.00 | +5.86% | |
| 13.38 | 13.38 | 12.22 | 12.28 | -3.31% | |
| 12.60 | 13.60 | 12.42 | 12.70 | +2.42% | |
| 12.60 | 12.64 | 12.22 | 12.40 | -1.90% | |
| 13.50 | 13.50 | 12.60 | 12.64 | -8.01% | |
| 13.86 | 14.02 | 13.20 | 13.74 | -3.24% | |
| 14.00 | 14.20 | 13.54 | 14.20 | +1.43% | |
| 14.60 | 14.60 | 13.70 | 14.00 | -2.23% | |
| 14.98 | 14.98 | 14.24 | 14.32 | +0.85% | |
| 14.10 | 14.40 | 13.84 | 14.20 | +1.43% | |
| 14.00 | 14.98 | 13.62 | 14.00 | +4.32% | |
| 13.80 | 13.80 | 13.20 | 13.42 | +1.82% | |
| 13.80 | 14.02 | 12.82 | 13.18 | -3.51% | |
| 13.78 | 14.78 | 13.08 | 13.66 | -0.87% | |
| 14.00 | 14.00 | 13.60 | 13.78 | -1.71% | |
| 14.00 | 14.20 | 13.94 | 14.02 | -1.27% | |
| 14.10 | 14.38 | 13.80 | 14.20 | +0.14% | |
| 14.28 | 14.84 | 14.12 | 14.18 | 0.00% | |
| 14.40 | 15.40 | 14.00 | 14.18 | -1.53% | |
| 15.00 | 15.00 | 14.00 | 14.40 | -3.23% | |
| 15.20 | 15.36 | 13.90 | 14.88 | +5.53% | |
| 15.18 | 15.40 | 14.00 | 14.10 | -5.50% | |
| 13.96 | 14.98 | 13.96 | 14.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PN chart for longer ranges.