PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.89	0.91	0.88	0.89	0.89	-	29,342
Jul 31, 2026	0.93	0.94	0.89	0.89	0.89	-4.84%	38,060
Jul 30, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	45,456
Jul 29, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	16,003
Jul 28, 2026	0.94	0.95	0.94	0.94	0.94	-	7,420
Jul 27, 2026	0.95	0.95	0.94	0.94	0.94	-	7,296
Jul 24, 2026	0.94	0.94	0.94	0.94	0.94	-	15,540
Jul 23, 2026	0.94	0.94	0.94	0.94	0.94	-	12
Jul 22, 2026	0.95	0.95	0.94	0.94	0.94	-	4,762
Jul 21, 2026	0.95	0.95	0.94	0.94	0.94	-	38,101
Jul 20, 2026	0.93	0.96	0.93	0.94	0.94	1.08%	8,213
Jul 17, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	10,410
Jul 16, 2026	0.95	0.95	0.95	0.95	0.95	2.16%	8,944
Jul 15, 2026	0.94	0.94	0.93	0.93	0.93	-	7,565
Jul 14, 2026	0.93	0.93	0.93	0.93	0.93	-	11,068
Jul 13, 2026	0.93	0.93	0.93	0.93	0.93	-	88
Jul 10, 2026	0.95	0.95	0.93	0.93	0.93	-	1,202
Jul 9, 2026	0.93	0.93	0.89	0.93	0.93	-2.63%	38,573
Jul 8, 2026	0.96	0.96	0.95	0.95	0.95	-	254
Jul 7, 2026	0.95	0.96	0.95	0.95	0.95	-	2,917
Jul 6, 2026	0.96	0.96	0.95	0.95	0.95	-2.56%	3,202
Jul 3, 2026	0.95	0.98	0.95	0.98	0.98	2.63%	43,943
Jul 2, 2026	0.95	0.96	0.95	0.95	0.95	-2.56%	1,752
Jul 1, 2026	0.96	0.98	0.94	0.98	0.98	4.28%	3,816
Jun 30, 2026	0.96	0.96	0.92	0.94	0.94	-3.11%	72,904
Jun 29, 2026	0.93	0.97	0.93	0.97	0.97	4.89%	60,221
Jun 26, 2026	0.97	0.97	0.91	0.92	0.92	-5.15%	63,895
Jun 25, 2026	0.97	0.98	0.97	0.97	0.97	-0.51%	60,594
Jun 24, 2026	0.98	0.98	0.98	0.98	0.98	-0.51%	8,227
Jun 23, 2026	0.98	0.99	0.98	0.98	0.98	1.55%	22,695
Jun 22, 2026	1.00	1.00	0.97	0.97	0.97	-3.50%	9,167
Jun 19, 2026	1.00	1.01	0.97	1.00	1.00	-	83,463
Jun 18, 2026	1.00	1.01	1.00	1.00	1.00	3.09%	50,840
Jun 17, 2026	1.00	1.00	0.97	0.97	0.97	-3.00%	72,080
Jun 16, 2026	1.00	1.02	0.99	1.00	1.00	2.04%	39,426
Jun 15, 2026	0.97	0.98	0.96	0.98	0.98	2.08%	73,730
Jun 12, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	19,072
Jun 11, 2026	0.97	0.98	0.97	0.97	0.97	-	4,317
Jun 10, 2026	0.97	0.98	0.97	0.97	0.97	-3.00%	4,727
Jun 9, 2026	1.02	1.03	1.00	1.00	1.00	-1.96%	36,843
Jun 5, 2026	1.02	1.03	1.02	1.02	1.02	-1.45%	2,554
Jun 4, 2026	1.02	1.04	0.96	1.04	1.04	2.99%	15,693
Jun 3, 2026	1.01	1.01	0.99	1.01	1.01	-0.50%	27,039
Jun 2, 2026	1.01	1.01	1.00	1.01	1.01	0.50%	18,576
Jun 1, 2026	1.01	1.01	0.98	1.01	1.01	0.50%	39,056
May 29, 2026	1.01	1.01	1.00	1.00	1.00	-	5,442
May 28, 2026	1.03	1.03	1.00	1.00	1.00	-2.91%	14,717
May 27, 2026	1.01	1.04	1.01	1.03	1.03	-1.90%	4,797
May 26, 2026	1.04	1.05	1.01	1.05	1.05	-	27,380
May 25, 2026	1.00	1.05	0.98	1.05	1.05	5.00%	14,444