PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	76,151
Apr 1, 2026	0.85	0.86	0.83	0.85	0.85	5.59%	106,691
Mar 31, 2026	0.81	0.85	0.76	0.81	0.81	-4.73%	64,234
Mar 30, 2026	0.85	0.86	0.81	0.85	0.85	-0.59%	79,194
Mar 27, 2026	0.83	0.85	0.83	0.85	0.85	-	10,737
Mar 26, 2026	0.90	0.91	0.80	0.85	0.85	-5.56%	67,109
Mar 25, 2026	0.92	0.92	0.89	0.90	0.90	-	64,007
Mar 24, 2026	0.91	0.92	0.90	0.90	0.90	-	17,781
Mar 23, 2026	0.91	0.91	0.90	0.90	0.90	-	94,400
Mar 20, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	91,090
Mar 19, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	25,090
Mar 18, 2026	0.90	0.91	0.90	0.90	0.90	-	9,923
Mar 17, 2026	0.91	0.91	0.90	0.90	0.90	-	2,624
Mar 16, 2026	0.90	0.92	0.90	0.90	0.90	-	42,221
Mar 13, 2026	0.90	0.91	0.90	0.90	0.90	-	4,093
Mar 12, 2026	0.91	0.92	0.88	0.90	0.90	-	13,199
Mar 11, 2026	0.90	0.92	0.90	0.90	0.90	-0.55%	18,324
Mar 10, 2026	0.90	0.91	0.90	0.91	0.91	-	9,378
Mar 9, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	48,749
Mar 6, 2026	0.90	0.92	0.88	0.91	0.91	-1.09%	29,167
Mar 5, 2026	0.88	0.92	0.87	0.92	0.92	3.95%	58,960
Mar 4, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	74,177
Mar 3, 2026	0.88	0.89	0.87	0.88	0.88	-	11,749
Mar 2, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	4,644
Feb 27, 2026	0.88	0.89	0.87	0.87	0.87	-3.33%	12,499
Feb 26, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	17,660
Feb 25, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	2,213
Feb 24, 2026	0.89	0.89	0.87	0.88	0.88	-1.13%	29,042
Feb 23, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	7,744
Feb 20, 2026	0.90	0.90	0.86	0.88	0.88	-2.23%	47,374
Feb 19, 2026	0.89	0.90	0.89	0.90	0.90	-	10,714
Feb 18, 2026	0.89	0.90	0.88	0.90	0.90	1.13%	13,417
Feb 17, 2026	0.87	0.90	0.87	0.89	0.89	1.72%	13,214
Feb 16, 2026	0.89	0.89	0.86	0.87	0.87	-2.79%	54,176
Feb 13, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	31,040
Feb 12, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	17,253
Feb 11, 2026	0.90	0.91	0.88	0.90	0.90	2.29%	16,485
Feb 10, 2026	0.87	0.88	0.86	0.88	0.88	-2.78%	38,435
Feb 9, 2026	0.91	0.91	0.86	0.90	0.90	-	48,453
Feb 6, 2026	0.90	0.90	0.89	0.90	0.90	-	22,189
Feb 5, 2026	0.91	0.91	0.90	0.90	0.90	-	9,468
Feb 4, 2026	0.90	0.91	0.90	0.90	0.90	-	5,383
Feb 3, 2026	0.93	0.93	0.90	0.90	0.90	-1.10%	5,623
Feb 2, 2026	0.91	0.93	0.90	0.91	0.91	-2.15%	13,553
Jan 30, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	27,473
Jan 29, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	14,114
Jan 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	32,026
Jan 27, 2026	0.90	0.93	0.90	0.90	0.90	-1.10%	7,182
Jan 23, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	15,092
Jan 22, 2026	0.91	0.93	0.88	0.90	0.90	-0.56%	82,151