Pearl Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.50	16.39	15.50	16.39	16.39	0.61%	1,066
Aug 20, 2026	15.56	16.34	15.53	16.29	16.29	2.32%	643
Aug 19, 2026	15.92	15.92	15.73	15.92	15.92	-	1,186
Aug 18, 2026	16.35	16.99	15.91	15.92	15.92	-2.63%	1,206
Aug 17, 2026	16.25	16.35	16.25	16.35	16.35	0.62%	9
Aug 14, 2026	16.57	16.57	16.25	16.25	16.25	-3.27%	165
Aug 13, 2026	16.80	16.80	16.72	16.80	16.80	5.00%	487
Aug 12, 2026	16.13	16.13	15.37	16.00	16.00	4.10%	1,997
Aug 10, 2026	16.44	16.44	15.37	15.37	15.37	-4.65%	500
Aug 6, 2026	16.89	16.90	16.12	16.12	16.12	-4.62%	15
Aug 5, 2026	16.57	16.90	16.56	16.90	16.90	-0.06%	1,225
Aug 4, 2026	16.85	16.91	16.85	16.91	16.91	0.36%	170
Aug 3, 2026	18.11	18.11	16.62	16.85	16.85	-2.32%	4,017
Jul 31, 2026	17.34	17.34	17.25	17.25	17.25	1.47%	94
Jul 30, 2026	17.00	17.00	17.00	17.00	17.00	-	5
Jul 27, 2026	17.42	17.42	17.00	17.00	17.00	-	1,001
Jul 23, 2026	17.70	17.70	17.00	17.00	17.00	-0.76%	1,023
Jul 22, 2026	17.75	17.75	17.13	17.13	17.13	-3.17%	200
Jul 21, 2026	17.00	17.77	17.00	17.69	17.69	-0.45%	949
Jul 20, 2026	17.65	17.77	17.65	17.77	17.77	3.68%	30
Jul 17, 2026	17.58	17.58	16.81	17.14	17.14	-2.06%	86
Jul 16, 2026	17.66	17.67	17.10	17.50	17.50	0.52%	300
Jul 15, 2026	16.65	17.50	16.65	17.41	17.41	-0.51%	1,207
Jul 14, 2026	17.50	17.50	17.50	17.50	17.50	-	1,088
Jul 13, 2026	17.98	17.98	17.50	17.50	17.50	-2.67%	505
Jul 10, 2026	17.50	18.35	17.50	17.98	17.98	-1.91%	3,389
Jul 9, 2026	18.35	18.35	18.10	18.33	18.33	2.12%	21
Jul 8, 2026	17.95	17.95	17.90	17.95	17.95	-	16
Jul 7, 2026	17.95	17.95	17.95	17.95	17.95	-	130
Jul 6, 2026	17.85	17.95	17.85	17.95	17.95	-4.42%	497
Jul 3, 2026	18.80	18.85	18.78	18.78	18.78	3.70%	1,103
Jul 2, 2026	18.30	18.30	18.00	18.11	18.11	-0.55%	1,800
Jul 1, 2026	18.25	18.25	18.21	18.21	18.21	-1.09%	56
Jun 30, 2026	18.77	18.77	18.38	18.41	18.41	2.16%	261
Jun 29, 2026	18.02	18.02	18.02	18.02	18.02	-2.59%	100
Jun 25, 2026	18.50	18.50	18.50	18.50	18.50	0.27%	2,028
Jun 24, 2026	18.96	19.00	18.45	18.45	18.45	-2.69%	547
Jun 23, 2026	19.19	19.19	18.96	18.96	18.96	3.72%	1,481
Jun 19, 2026	18.29	18.29	18.28	18.28	18.28	-	150
Jun 17, 2026	19.16	19.16	18.28	18.28	18.28	-4.59%	171
Jun 16, 2026	19.20	19.20	18.73	19.16	19.16	4.64%	50
Jun 15, 2026	18.31	18.31	18.31	18.31	18.31	0.33%	128
Jun 12, 2026	17.75	18.25	17.75	18.25	18.25	-1.35%	321
Jun 9, 2026	18.88	18.88	18.41	18.50	18.50	-3.50%	379
Jun 8, 2026	19.50	19.50	19.01	19.17	19.17	-1.84%	578
Jun 5, 2026	19.25	19.53	18.55	19.53	19.53	3.50%	2,020
Jun 4, 2026	18.87	18.87	18.87	18.87	18.87	2.00%	2
Jun 3, 2026	18.65	18.99	18.18	18.50	18.50	-2.63%	936
Jun 2, 2026	19.38	19.38	18.50	19.00	19.00	-	1,605
Jun 1, 2026	19.75	19.75	19.00	19.00	19.00	0.42%	1,124