Pearl Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.00	18.00	17.10	17.11	17.11	-4.94%	2,448
Sep 30, 2026	17.59	18.35	17.48	18.00	18.00	2.97%	5,562
Sep 29, 2026	17.48	17.48	17.48	17.48	17.48	-4.95%	100
Sep 25, 2026	18.39	18.39	18.39	18.39	18.39	-	4
Sep 24, 2026	18.37	18.42	18.09	18.39	18.39	0.16%	1,998
Sep 23, 2026	18.36	18.36	18.36	18.36	18.36	4.97%	1,001
Sep 22, 2026	17.49	17.49	17.49	17.49	17.49	4.98%	1
Sep 21, 2026	16.66	16.66	16.66	16.66	16.66	4.98%	1
Sep 18, 2026	15.87	15.87	15.87	15.87	15.87	4.96%	1
Sep 15, 2026	15.51	15.51	15.12	15.12	15.12	-4.91%	139
Sep 11, 2026	15.62	15.90	15.22	15.90	15.90	-	2,351
Sep 10, 2026	15.99	15.99	15.90	15.90	15.90	3.38%	2
Sep 9, 2026	15.38	15.38	15.38	15.38	15.38	0.33%	1,790
Sep 8, 2026	15.10	15.33	15.10	15.33	15.33	-1.03%	216
Sep 7, 2026	15.85	15.85	14.87	15.49	15.49	-1.02%	1,811
Sep 4, 2026	15.71	15.71	15.65	15.65	15.65	4.26%	194
Sep 3, 2026	15.74	15.75	15.01	15.01	15.01	0.07%	1,549
Sep 2, 2026	15.50	15.50	15.00	15.00	15.00	-4.28%	610
Sep 1, 2026	15.89	15.89	14.77	15.67	15.67	1.10%	3,825
Aug 31, 2026	15.16	15.50	15.16	15.50	15.50	4.31%	1,102
Aug 28, 2026	14.86	14.86	14.86	14.86	14.86	-4.68%	460
Aug 27, 2026	15.59	15.59	15.59	15.59	15.59	-	905
Aug 25, 2026	16.01	16.29	15.59	15.59	15.59	-1.33%	1,443
Aug 24, 2026	15.60	16.95	15.60	15.80	15.80	-3.60%	898
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