POCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.43	40.43	40.12	40.13	40.13	-0.79%	19,467
Feb 20, 2025	40.51	40.57	40.35	40.45	40.45	-0.10%	45,059
Feb 19, 2025	40.40	40.55	40.40	40.49	40.49	0.12%	58,956
Feb 18, 2025	39.02	40.44	39.02	40.44	40.44	-	113,788
Feb 14, 2025	40.46	40.47	40.39	40.44	40.44	0.15%	43,276
Feb 13, 2025	40.21	40.42	40.21	40.38	40.38	0.35%	51,541
Feb 12, 2025	40.15	40.27	40.15	40.24	40.24	-0.18%	24,144
Feb 11, 2025	40.25	40.33	40.23	40.31	40.31	0.10%	27,748
Feb 10, 2025	40.28	40.31	40.21	40.27	40.27	0.20%	23,225
Feb 7, 2025	40.37	40.37	40.12	40.19	40.19	-0.22%	15,311
Feb 6, 2025	40.27	40.31	40.20	40.28	40.28	0.15%	55,147
Feb 5, 2025	40.15	40.25	40.09	40.22	40.22	0.20%	42,779
Feb 4, 2025	39.97	40.17	39.97	40.14	40.14	0.35%	42,449
Feb 3, 2025	39.84	40.11	39.79	40.00	40.00	-0.22%	61,918
Jan 31, 2025	40.24	40.37	40.08	40.09	40.09	-0.27%	550,443
Jan 30, 2025	40.21	40.29	40.11	40.20	40.20	0.07%	51,954
Jan 29, 2025	40.23	40.23	40.06	40.17	40.17	-0.05%	30,680
Jan 28, 2025	40.05	40.22	40.05	40.19	40.19	0.40%	32,002
Jan 27, 2025	39.76	40.07	39.76	40.03	40.03	-0.57%	128,417
Jan 24, 2025	40.23	40.35	40.23	40.26	40.26	-0.12%	59,591
Jan 23, 2025	40.27	40.34	40.22	40.31	40.31	0.25%	32,900
Jan 22, 2025	40.21	40.29	40.19	40.21	40.21	0.20%	31,773
Jan 21, 2025	40.01	40.16	40.01	40.13	40.13	0.45%	108,443
Jan 17, 2025	39.94	40.01	39.94	39.95	39.95	0.43%	17,896
Jan 16, 2025	39.89	39.89	39.77	39.78	39.78	-0.18%	57,546
Jan 15, 2025	39.77	39.85	39.67	39.85	39.85	1.07%	70,827
Jan 14, 2025	39.50	39.54	39.34	39.43	39.43	0.05%	98,639
Jan 13, 2025	39.27	39.43	39.18	39.41	39.41	0.08%	115,154
Jan 10, 2025	39.43	39.56	39.32	39.38	39.38	-0.83%	54,921
Jan 8, 2025	39.64	39.72	39.52	39.71	39.71	0.23%	70,158
Jan 7, 2025	39.86	39.95	39.56	39.62	39.62	-0.75%	42,369
Jan 6, 2025	39.86	39.98	39.80	39.92	39.92	0.45%	47,684
Jan 3, 2025	39.58	39.80	39.58	39.74	39.74	0.68%	68,639
Jan 2, 2025	39.60	39.79	39.39	39.47	39.47	-0.24%	707,785
Dec 31, 2024	39.63	39.68	39.54	39.57	39.57	-0.16%	19,989
Dec 30, 2024	39.42	39.74	39.42	39.63	39.63	-0.53%	66,947
Dec 27, 2024	39.77	39.84	39.64	39.84	39.84	-0.47%	28,580
Dec 26, 2024	39.95	40.03	39.89	40.03	40.03	0.20%	25,619
Dec 24, 2024	39.84	39.95	39.83	39.95	39.95	0.35%	12,060
Dec 23, 2024	39.63	39.81	39.51	39.81	39.81	0.58%	29,196
Dec 20, 2024	39.23	39.76	39.23	39.58	39.58	0.58%	99,915
Dec 19, 2024	39.47	39.67	39.35	39.35	39.35	-0.18%	32,191
Dec 18, 2024	39.97	40.10	39.40	39.42	39.42	-1.18%	63,819
Dec 17, 2024	39.95	39.96	39.88	39.89	39.89	-0.15%	24,444
Dec 16, 2024	39.92	40.05	39.92	39.95	39.95	-0.05%	72,474
Dec 13, 2024	39.94	40.01	39.87	39.97	39.97	0.23%	129,768
Dec 12, 2024	39.95	40.02	39.88	39.88	39.88	-0.37%	20,372
Dec 11, 2024	40.02	40.06	39.94	40.03	40.03	0.45%	25,311
Dec 10, 2024	39.88	39.98	39.84	39.85	39.85	-0.28%	21,576
Dec 9, 2024	40.06	40.06	39.92	39.96	39.96	-0.05%	63,368
Dec 6, 2024	39.96	40.08	39.96	39.98	39.98	0.05%	21,727
Dec 5, 2024	39.92	40.03	39.92	39.96	39.96	-0.08%	34,433
Dec 4, 2024	40.01	40.03	39.92	39.99	39.99	0.23%	28,620
Dec 3, 2024	39.93	39.98	39.84	39.90	39.90	-0.10%	75,693
Dec 2, 2024	39.93	39.96	39.83	39.94	39.94	0.25%	335,705
Nov 29, 2024	39.70	39.94	39.70	39.84	39.84	0.13%	12,063
Nov 27, 2024	39.83	39.91	39.72	39.79	39.79	0.08%	50,993
Nov 26, 2024	39.65	39.82	39.65	39.76	39.76	0.13%	51,523
Nov 25, 2024	39.76	39.78	39.64	39.71	39.71	0.28%	82,171
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