Pearl Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.81	18.00	17.25	17.34	17.34	-2.58%	2,308
Mar 5, 2026	18.01	18.57	17.79	17.80	17.80	-1.06%	2,177
Mar 4, 2026	18.01	18.01	17.99	17.99	17.99	-0.11%	7
Mar 2, 2026	18.87	18.96	18.01	18.01	18.01	-3.54%	1,330
Feb 27, 2026	18.47	18.67	18.47	18.67	18.67	-5.23%	2
Feb 25, 2026	19.70	19.70	19.70	19.70	19.70	1.44%	300
Feb 24, 2026	19.70	19.70	19.05	19.42	19.42	3.79%	1,149
Feb 23, 2026	20.79	20.79	18.70	18.71	18.71	-3.80%	415
Feb 20, 2026	19.50	19.68	19.30	19.45	19.45	1.09%	729
Feb 18, 2026	19.74	19.75	19.03	19.24	19.24	-1.33%	1,257
Feb 17, 2026	20.19	20.19	19.19	19.50	19.50	4.67%	1,014
Feb 16, 2026	18.63	18.63	18.63	18.63	18.63	-0.80%	1
Feb 13, 2026	19.02	19.25	18.63	18.78	18.78	-1.26%	2,292
Feb 12, 2026	19.67	19.67	19.02	19.02	19.02	-3.30%	41
Feb 11, 2026	19.50	20.70	19.20	19.67	19.67	0.87%	1,794
Feb 10, 2026	19.24	19.60	19.15	19.50	19.50	0.26%	730
Feb 9, 2026	19.16	20.50	19.16	19.45	19.45	1.51%	3,325
Feb 6, 2026	19.10	20.16	18.41	19.16	19.16	0.31%	1,023
Feb 5, 2026	19.19	19.32	19.10	19.10	19.10	-1.75%	938
Feb 4, 2026	20.00	20.00	19.44	19.44	19.44	1.30%	301
Feb 3, 2026	19.19	19.19	19.19	19.19	19.19	-2.98%	39
Feb 2, 2026	19.78	19.78	17.82	19.78	19.78	2.65%	1,870
Jan 30, 2026	19.28	19.49	18.56	19.27	19.27	-0.05%	393
Jan 29, 2026	19.33	20.30	18.30	19.28	19.28	-4.98%	27,603
Jan 27, 2026	20.10	21.05	20.10	20.29	20.29	3.05%	231
Jan 23, 2026	19.69	19.69	19.69	19.69	19.69	-11.39%	15
Jan 22, 2026	20.10	22.22	20.00	22.22	22.22	10.33%	7
Jan 21, 2026	23.00	23.00	19.99	20.14	20.14	-2.14%	1,725
Jan 20, 2026	20.71	21.06	20.58	20.58	20.58	-2.60%	315
Jan 19, 2026	21.20	21.20	21.13	21.13	21.13	-0.33%	20
Jan 16, 2026	22.50	22.50	21.20	21.20	21.20	0.05%	676
Jan 14, 2026	22.00	22.00	21.19	21.19	21.19	-0.80%	183
Jan 13, 2026	19.17	21.56	19.17	21.36	21.36	-1.88%	1,256
Jan 12, 2026	21.86	21.86	21.77	21.77	21.77	-0.41%	55
Jan 9, 2026	22.21	22.21	21.80	21.86	21.86	-2.32%	1,484
Jan 8, 2026	23.25	23.94	22.01	22.38	22.38	-3.74%	1,973
Jan 7, 2026	23.05	23.25	22.41	23.25	23.25	-0.56%	1,206
Jan 6, 2026	22.71	23.39	22.52	23.38	23.38	1.21%	3,026
Jan 5, 2026	23.00	23.20	22.00	23.10	23.10	0.43%	1,522
Jan 2, 2026	23.00	23.42	23.00	23.00	23.00	-1.96%	992
Jan 1, 2026	23.46	23.46	23.46	23.46	23.46	1.34%	11
Dec 31, 2025	23.40	23.40	23.15	23.15	23.15	1.89%	925
Dec 30, 2025	23.90	23.90	22.12	22.72	22.72	-4.94%	189
Dec 29, 2025	24.98	24.98	23.50	23.90	23.90	2.53%	4,810
Dec 26, 2025	24.98	24.98	23.31	23.31	23.31	-3.84%	55
Dec 24, 2025	27.50	27.50	23.89	24.24	24.24	3.32%	2,986
Dec 23, 2025	22.50	25.20	22.50	23.46	23.46	11.71%	59,412
Dec 19, 2025	21.00	21.00	21.00	21.00	21.00	-	350
Dec 18, 2025	21.09	21.40	20.67	21.00	21.00	-4.85%	1,643
Dec 17, 2025	22.05	22.79	21.98	22.07	22.07	1.42%	611