PBM Polytex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	59.00	59.00	53.50	55.33	55.33	-6.22%	1,184
May 4, 2026	56.73	59.47	56.00	59.00	59.00	9.97%	1,308
Apr 30, 2026	55.50	56.97	52.75	53.65	53.65	-6.52%	522
Apr 29, 2026	57.52	57.52	57.39	57.39	57.39	-0.42%	20
Apr 28, 2026	57.89	57.89	52.82	57.63	57.63	5.92%	214
Apr 27, 2026	54.00	57.99	54.00	54.41	54.41	-4.02%	626
Apr 24, 2026	52.55	57.03	52.55	56.69	56.69	3.07%	1,950
Apr 23, 2026	51.12	55.67	51.12	55.00	55.00	3.50%	1,243
Apr 22, 2026	51.51	54.23	51.51	53.14	53.14	3.69%	705
Apr 21, 2026	54.87	54.87	50.85	51.25	51.25	-6.82%	559
Apr 20, 2026	54.00	55.00	54.00	55.00	55.00	2.71%	4,387
Apr 17, 2026	55.89	55.89	53.55	53.55	53.55	1.06%	212
Apr 16, 2026	54.43	54.43	52.99	52.99	52.99	2.89%	360
Apr 15, 2026	50.25	53.79	50.25	51.50	51.50	1.98%	1,282
Apr 13, 2026	49.21	53.95	49.21	50.50	50.50	-2.90%	590
Apr 10, 2026	54.00	54.00	52.01	52.01	52.01	0.70%	405
Apr 9, 2026	50.66	54.49	50.66	51.65	51.65	-4.35%	782
Apr 8, 2026	55.50	55.50	52.53	54.00	54.00	2.96%	199
Apr 7, 2026	52.47	52.47	52.44	52.45	52.45	4.38%	52
Apr 6, 2026	50.11	54.28	49.12	50.25	50.25	-5.90%	212
Apr 2, 2026	54.00	54.00	53.30	53.40	53.40	4.95%	382
Apr 1, 2026	50.88	50.88	50.88	50.88	50.88	3.86%	5
Mar 30, 2026	49.34	49.34	48.99	48.99	48.99	2.11%	2
Mar 27, 2026	50.10	51.00	47.00	47.98	47.98	-5.92%	1,029
Mar 25, 2026	50.80	51.28	49.17	51.00	51.00	4.02%	1,034
Mar 24, 2026	49.00	50.50	48.00	49.03	49.03	0.06%	2,737
Mar 23, 2026	54.45	54.45	48.50	49.00	49.00	-5.24%	166
Mar 20, 2026	52.90	52.90	51.52	51.71	51.71	5.60%	338
Mar 19, 2026	49.06	50.00	47.01	48.97	48.97	-1.57%	17,513
Mar 18, 2026	52.00	54.54	48.00	49.75	49.75	-5.36%	2,953
Mar 17, 2026	53.51	54.00	52.10	52.57	52.57	-1.74%	404
Mar 16, 2026	58.41	58.41	53.50	53.50	53.50	-8.37%	14,589
Mar 13, 2026	58.38	58.40	58.38	58.39	58.39	-0.87%	30
Mar 12, 2026	59.65	59.65	58.90	58.90	58.90	8.07%	14
Mar 10, 2026	56.00	56.00	52.05	54.50	54.50	-0.89%	119
Mar 9, 2026	55.00	55.00	52.20	54.99	54.99	1.91%	215
Mar 6, 2026	53.75	55.00	53.75	53.96	53.96	0.39%	310
Mar 5, 2026	57.95	57.95	53.60	53.75	53.75	1.78%	624
Mar 4, 2026	53.13	53.40	52.16	52.81	52.81	-3.84%	760
Mar 2, 2026	57.82	58.79	54.00	54.92	54.92	-6.90%	765
Feb 27, 2026	58.99	58.99	58.99	58.99	58.99	3.62%	3
Feb 26, 2026	56.79	57.40	55.00	56.93	56.93	0.74%	83
Feb 23, 2026	58.50	60.84	56.00	56.51	56.51	-2.32%	1,964
Feb 20, 2026	56.26	59.00	56.26	57.85	57.85	-1.55%	2,051
Feb 19, 2026	56.84	59.00	56.30	58.76	58.76	6.76%	3,345
Feb 18, 2026	55.00	55.99	53.20	55.04	55.04	3.46%	1,273
Feb 17, 2026	54.32	55.00	50.00	53.20	53.20	-6.16%	45,704
Feb 16, 2026	55.90	57.35	55.00	56.69	56.69	1.72%	3,241
Feb 13, 2026	51.62	55.73	51.62	55.73	55.73	4.68%	549
Feb 12, 2026	59.43	59.43	53.00	53.24	53.24	-8.90%	609