Pearl Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.00	19.00	18.02	18.02	18.02	-3.22%	64
May 26, 2026	19.00	19.00	18.62	18.62	18.62	-3.22%	101
May 25, 2026	19.00	19.48	19.00	19.24	19.24	-2.29%	2
May 19, 2026	19.00	19.69	18.19	19.69	19.69	3.63%	2,956
May 18, 2026	19.99	20.27	19.00	19.00	19.00	-1.61%	5,304
May 14, 2026	19.31	19.35	19.31	19.31	19.31	1.52%	1,208
May 13, 2026	20.00	20.00	19.02	19.02	19.02	-3.94%	978
May 12, 2026	20.01	20.60	19.80	19.80	19.80	-2.22%	1,031
May 11, 2026	20.14	20.25	20.14	20.25	20.25	-2.88%	121
May 8, 2026	21.40	21.40	20.14	20.85	20.85	2.11%	585
May 7, 2026	20.42	20.50	20.01	20.42	20.42	-2.53%	500
May 6, 2026	20.95	20.95	20.95	20.95	20.95	3.61%	1
May 5, 2026	20.18	20.22	20.18	20.22	20.22	-4.76%	32
May 4, 2026	20.20	21.23	20.05	21.23	21.23	3.01%	170
Apr 30, 2026	20.30	20.84	20.29	20.61	20.61	0.39%	517
Apr 29, 2026	20.85	20.85	20.45	20.53	20.53	0.69%	660
Apr 28, 2026	21.00	21.42	20.36	20.39	20.39	-2.86%	857
Apr 27, 2026	20.37	20.99	20.37	20.99	20.99	-1.36%	1,581
Apr 24, 2026	20.52	21.49	20.52	21.28	21.28	1.33%	169
Apr 23, 2026	20.68	21.33	20.68	21.00	21.00	-3.45%	3,779
Apr 22, 2026	21.01	22.00	21.01	21.75	21.75	-3.38%	4,126
Apr 21, 2026	22.10	23.00	22.10	22.51	22.51	0.54%	7,392
Apr 20, 2026	24.98	24.98	22.00	22.39	22.39	3.80%	36,426
Apr 17, 2026	18.68	21.57	18.01	21.57	21.57	19.97%	21,091
Apr 16, 2026	17.75	18.00	17.29	17.98	17.98	6.39%	3,840
Apr 15, 2026	16.40	17.00	16.40	16.90	16.90	4.19%	1,001
Apr 13, 2026	16.05	16.50	15.31	16.22	16.22	-3.74%	3,995
Apr 10, 2026	16.69	17.20	16.69	16.85	16.85	3.44%	581
Apr 9, 2026	16.32	16.78	16.00	16.29	16.29	1.81%	1,679
Apr 8, 2026	16.30	16.68	15.65	16.00	16.00	2.24%	1,364
Apr 7, 2026	15.83	15.83	15.65	15.65	15.65	3.92%	20
Apr 6, 2026	14.99	15.78	14.56	15.06	15.06	0.47%	5,469
Apr 2, 2026	13.82	15.05	13.70	14.99	14.99	8.62%	11,842
Apr 1, 2026	13.95	13.95	13.80	13.80	13.80	8.07%	641
Mar 30, 2026	13.69	13.99	12.31	12.77	12.77	-10.64%	10,944
Mar 27, 2026	14.32	15.68	13.99	14.29	14.29	-5.24%	4,897
Mar 25, 2026	15.43	15.68	14.22	15.08	15.08	-2.01%	1,638
Mar 24, 2026	14.88	15.67	14.43	15.39	15.39	6.95%	1,581
Mar 23, 2026	16.75	16.75	14.20	14.39	14.39	-8.98%	1,895
Mar 20, 2026	16.18	16.88	15.70	15.81	15.81	-4.53%	2,310
Mar 19, 2026	16.56	16.56	16.56	16.56	16.56	-	100
Mar 18, 2026	16.65	17.35	16.46	16.56	16.56	-0.18%	5,149
Mar 17, 2026	17.69	17.69	16.40	16.59	16.59	-3.60%	3,330
Mar 16, 2026	17.43	18.11	17.20	17.21	17.21	-1.26%	5,749
Mar 13, 2026	17.13	17.75	17.00	17.43	17.43	1.51%	4,973
Mar 12, 2026	16.50	17.77	16.50	17.17	17.17	-1.32%	1,049
Mar 11, 2026	17.90	17.90	17.10	17.40	17.40	-2.96%	1,520
Mar 10, 2026	18.00	18.39	17.34	17.93	17.93	2.46%	1,519
Mar 9, 2026	17.99	17.99	17.50	17.50	17.50	0.92%	359
Mar 6, 2026	17.81	18.00	17.25	17.34	17.34	-2.58%	2,308