PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.07	1.07	1.05	1.05	-	-1.87%	11,958
May 12, 2026	1.05	1.07	1.05	1.07	1.07	2.88%	22,445
May 11, 2026	1.05	1.05	1.03	1.04	1.04	-2.80%	67,753
May 8, 2026	1.04	1.07	1.04	1.07	1.07	2.39%	109,630
May 7, 2026	1.09	1.12	1.01	1.05	1.05	-1.88%	104,307
May 6, 2026	1.03	1.08	1.02	1.07	1.07	4.41%	49,658
May 5, 2026	1.03	1.03	1.01	1.02	1.02	0.49%	324,215
May 4, 2026	1.01	1.03	1.00	1.02	1.02	-0.49%	66,373
May 1, 2026	1.02	1.03	1.00	1.02	1.02	-	23,855
Apr 30, 2026	1.00	1.02	1.00	1.02	1.02	0.99%	22,774
Apr 29, 2026	1.04	1.06	1.00	1.01	1.01	-3.35%	17,850
Apr 28, 2026	0.97	1.05	0.97	1.05	1.05	7.73%	287,470
Apr 27, 2026	0.91	1.02	0.90	0.97	0.97	-0.51%	44,250
Apr 24, 2026	0.98	0.98	0.98	0.98	0.98	-2.99%	254
Apr 23, 2026	0.96	1.01	0.96	1.01	1.01	2.03%	17,269
Apr 22, 2026	0.97	1.01	0.96	0.99	0.99	2.07%	45,088
Apr 21, 2026	0.98	0.99	0.97	0.97	0.97	-0.52%	5,676
Apr 20, 2026	0.95	0.99	0.95	0.97	0.97	-3.00%	18,650
Apr 17, 2026	0.96	1.00	0.95	1.00	1.00	4.71%	23,276
Apr 16, 2026	1.02	1.02	0.96	0.96	0.96	-4.50%	12,325
Apr 15, 2026	0.91	1.00	0.91	1.00	1.00	9.89%	81,773
Apr 14, 2026	0.88	0.94	0.88	0.91	0.91	2.25%	115,000
Apr 13, 2026	0.81	0.89	0.81	0.89	0.89	4.71%	19,646
Apr 10, 2026	0.87	0.87	0.81	0.85	0.85	-2.86%	48,593
Apr 9, 2026	0.87	0.88	0.86	0.88	0.88	-	64,322
Apr 8, 2026	0.85	0.89	0.85	0.88	0.88	2.94%	117,063
Apr 7, 2026	0.83	0.86	0.80	0.85	0.85	-2.30%	29,668
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