POCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.50	39.68	39.50	39.60	39.60	0.23%	32,999
Nov 21, 2024	39.43	39.61	39.42	39.51	39.51	0.23%	31,127
Nov 20, 2024	39.49	39.49	39.31	39.42	39.42	-0.08%	41,337
Nov 19, 2024	39.32	39.48	39.28	39.45	39.45	0.03%	55,313
Nov 18, 2024	39.38	39.48	39.30	39.44	39.44	0.23%	37,835
Nov 15, 2024	39.45	39.52	39.25	39.35	39.35	-0.48%	42,135
Nov 14, 2024	39.67	39.72	39.54	39.54	39.54	-0.28%	42,282
Nov 13, 2024	39.61	39.71	39.61	39.65	39.65	0.13%	43,309
Nov 12, 2024	39.64	39.71	39.56	39.60	39.60	-0.10%	43,981
Nov 11, 2024	39.64	39.76	39.62	39.64	39.64	-0.10%	64,836
Nov 8, 2024	39.65	39.74	39.60	39.68	39.68	0.13%	192,111
Nov 7, 2024	39.58	39.67	39.51	39.63	39.63	0.48%	372,558
Nov 6, 2024	39.14	39.52	39.14	39.44	39.44	1.08%	78,634
Nov 5, 2024	38.88	39.04	38.88	39.02	39.02	0.51%	73,024
Nov 4, 2024	38.87	38.91	38.76	38.82	38.82	-0.08%	220,926
Nov 1, 2024	38.88	39.01	38.77	38.85	38.85	0.44%	170,299
Oct 31, 2024	38.90	39.07	38.68	38.68	38.68	-1.18%	122,152
Oct 30, 2024	39.29	39.29	39.10	39.14	39.14	-0.20%	93,602
Oct 29, 2024	39.16	39.67	39.11	39.22	39.22	0.08%	82,956
Oct 28, 2024	39.31	39.31	39.14	39.19	39.19	0.20%	108,870
Oct 25, 2024	39.22	39.33	39.09	39.11	39.11	-0.08%	96,243
Oct 24, 2024	39.27	39.27	39.05	39.14	39.14	0.13%	160,373
Oct 23, 2024	39.25	39.27	38.95	39.09	39.09	-0.36%	119,769
Oct 22, 2024	39.23	39.29	39.16	39.23	39.23	-0.10%	1,027,304
Oct 21, 2024	39.31	39.33	39.16	39.27	39.27	0.03%	391,641
Oct 18, 2024	39.27	39.32	39.21	39.26	39.26	0.13%	289,849
Oct 17, 2024	39.38	39.40	39.17	39.21	39.21	0.05%	215,542
Oct 16, 2024	39.12	39.21	39.08	39.19	39.19	0.20%	186,041
Oct 15, 2024	39.26	39.26	39.05	39.11	39.11	-0.26%	257,605
Oct 14, 2024	39.13	39.25	39.13	39.21	39.21	0.41%	237,869
Oct 11, 2024	38.92	39.09	38.92	39.05	39.05	0.28%	186,244
Oct 10, 2024	38.89	39.00	38.88	38.94	38.94	-0.10%	225,103
Oct 9, 2024	38.89	39.01	38.83	38.98	38.98	0.28%	290,592
Oct 8, 2024	38.85	38.89	38.71	38.87	38.87	0.62%	283,340
Oct 7, 2024	38.84	38.84	38.63	38.63	38.63	-0.64%	539,496
Oct 4, 2024	38.83	38.91	38.68	38.88	38.88	0.47%	405,483
Oct 3, 2024	38.69	38.80	38.65	38.70	38.70	-0.15%	290,319
Oct 2, 2024	38.78	38.82	38.64	38.76	38.76	-0.05%	538,853
Oct 1, 2024	39.02	39.02	38.65	38.78	38.78	-0.44%	2,293,141
Sep 30, 2024	38.98	39.00	38.89	38.95	38.95	0.08%	1,678,262
Sep 27, 2024	38.96	38.99	38.88	38.92	38.92	0.08%	508,769
Sep 26, 2024	39.04	39.04	38.88	38.89	38.89	-0.05%	147,894
Sep 25, 2024	38.94	38.97	38.86	38.91	38.91	0.08%	72,169
Sep 24, 2024	38.85	38.96	38.85	38.88	38.88	0.03%	63,617
Sep 23, 2024	38.88	39.04	38.87	38.87	38.87	-0.21%	51,337
Sep 20, 2024	38.93	38.96	38.88	38.95	38.95	0.10%	21,488
Sep 19, 2024	38.99	38.99	38.88	38.91	38.91	0.11%	15,951
Sep 18, 2024	38.94	38.94	38.86	38.87	38.87	-0.10%	29,855
Sep 17, 2024	38.92	38.92	38.87	38.91	38.91	-	25,854
Sep 16, 2024	38.91	38.92	38.86	38.91	38.91	0.13%	39,215
Sep 13, 2024	38.92	38.92	38.86	38.86	38.86	-	32,084
Sep 12, 2024	38.85	38.89	38.82	38.86	38.86	0.03%	36,618
Sep 11, 2024	38.83	38.85	38.79	38.85	38.85	0.15%	30,589
Sep 10, 2024	38.85	38.85	38.78	38.79	38.79	0.08%	20,089
Sep 9, 2024	38.80	38.83	38.76	38.76	38.76	0.13%	79,266
Sep 6, 2024	38.81	38.81	38.70	38.71	38.71	-0.05%	38,273
Sep 5, 2024	38.72	38.76	38.71	38.73	38.73	-0.13%	675,080
Sep 4, 2024	38.78	38.79	38.71	38.78	38.78	-	6,426
Sep 3, 2024	38.73	38.81	38.72	38.78	38.78	-0.08%	118,500
Aug 30, 2024	38.79	38.81	38.75	38.81	38.81	0.13%	8,954
Aug 29, 2024	38.76	38.77	38.71	38.76	38.76	0.05%	14,498
Aug 28, 2024	38.75	38.78	38.68	38.74	38.74	-	61,239
Aug 27, 2024	38.74	38.78	38.69	38.74	38.74	0.10%	41,799
Aug 26, 2024	38.76	38.76	38.68	38.70	38.70	-0.04%	29,540
Aug 23, 2024	38.74	38.76	38.66	38.72	38.72	0.17%	30,863
Aug 22, 2024	38.65	38.73	38.65	38.65	38.65	-0.05%	15,870
Aug 21, 2024	38.65	38.72	38.65	38.67	38.67	-0.05%	26,030
Aug 20, 2024	38.67	38.70	38.64	38.69	38.69	0.05%	24,283
Aug 19, 2024	38.70	38.70	38.65	38.67	38.67	0.01%	177,547
Aug 16, 2024	38.61	38.70	38.61	38.67	38.67	0.05%	11,462
Aug 15, 2024	38.68	38.69	38.59	38.65	38.65	0.17%	25,847
Aug 14, 2024	38.62	38.63	38.54	38.58	38.58	0.10%	18,531
Aug 13, 2024	38.59	38.59	38.51	38.54	38.54	0.26%	13,771
Aug 12, 2024	38.48	38.54	38.44	38.44	38.44	0.01%	644,748
Aug 9, 2024	38.34	38.46	38.34	38.44	38.44	0.31%	21,081
Aug 8, 2024	38.13	38.34	38.13	38.32	38.32	0.58%	38,888
Aug 7, 2024	38.31	38.37	38.08	38.10	38.10	-0.18%	44,378
Aug 6, 2024	37.81	38.28	37.81	38.16	38.16	0.99%	35,941
Aug 5, 2024	37.25	38.10	35.52	37.79	37.79	-1.25%	50,274
Aug 2, 2024	38.26	38.38	38.12	38.27	38.27	-0.42%	52,418
Aug 1, 2024	38.45	38.53	38.40	38.43	38.43	-0.25%	37,529
Jul 31, 2024	38.50	38.53	38.48	38.53	38.53	0.18%	22,801
Jul 30, 2024	38.46	38.50	38.42	38.46	38.46	0.02%	18,821
Jul 29, 2024	38.43	38.50	38.43	38.45	38.45	-0.01%	22,043
Jul 26, 2024	38.40	38.49	38.40	38.46	38.46	0.17%	9,653
Jul 25, 2024	38.36	38.44	38.35	38.39	38.39	0.03%	10,307
Jul 24, 2024	38.41	38.50	38.37	38.38	38.38	-0.21%	50,435
Jul 23, 2024	38.48	38.53	38.45	38.46	38.46	-0.16%	25,932
Jul 22, 2024	38.53	38.53	38.43	38.52	38.52	0.31%	19,068
Jul 19, 2024	38.44	38.48	38.40	38.40	38.40	-0.06%	11,496
Jul 18, 2024	38.44	38.50	38.40	38.42	38.42	-0.09%	38,508
Jul 17, 2024	38.46	38.48	38.42	38.46	38.46	-0.05%	32,321
Jul 16, 2024	38.51	38.53	38.45	38.48	38.48	0.08%	20,624
Jul 15, 2024	38.51	38.51	38.44	38.45	38.45	-0.08%	15,510
Jul 12, 2024	38.53	38.53	38.43	38.48	38.48	0.21%	48,484
Jul 11, 2024	38.52	38.52	38.40	38.40	38.40	-0.08%	34,058
Jul 10, 2024	38.41	38.45	38.40	38.43	38.43	0.08%	35,722
Jul 9, 2024	38.50	38.50	38.39	38.40	38.40	-	21,473
Jul 8, 2024	38.39	38.45	38.37	38.40	38.40	0.03%	35,557
Jul 5, 2024	38.43	38.43	38.37	38.39	38.39	0.07%	19,134