Pearl Polymers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.90	15.90	15.90	15.90	15.90	-1.24%	9
Nov 11, 2026	15.35	16.10	15.35	16.10	16.10	1.26%	1,252
Nov 8, 2026	15.50	15.90	15.50	15.90	15.90	-	9
Nov 6, 2026	15.86	15.90	15.86	15.90	15.90	2.58%	1,080
Nov 5, 2026	15.00	15.99	14.93	15.50	15.50	1.64%	4,601
Nov 4, 2026	15.56	16.00	15.00	15.25	15.25	-0.65%	3,405
Nov 3, 2026	15.65	15.65	15.35	15.35	15.35	-1.92%	302
Nov 2, 2026	16.24	16.24	15.65	15.65	15.65	-0.38%	106
Oct 30, 2026	15.24	16.15	14.87	15.71	15.71	1.29%	3,203
Oct 29, 2026	16.40	16.40	15.51	15.51	15.51	-1.08%	255
Oct 28, 2026	14.61	16.00	14.61	15.68	15.68	2.22%	92
Oct 27, 2026	15.83	15.99	15.13	15.34	15.34	-3.52%	2,521
Oct 26, 2026	15.90	15.90	15.90	15.90	15.90	-0.44%	100
Oct 23, 2026	16.81	16.81	15.97	15.97	15.97	-5.00%	2,062
Oct 22, 2026	16.11	16.81	16.10	16.81	16.81	4.41%	499
Oct 21, 2026	15.44	16.80	15.44	16.10	16.10	-0.92%	1,307
Oct 19, 2026	16.40	16.40	16.25	16.25	16.25	-0.73%	2,433
Oct 16, 2026	16.30	17.98	16.30	16.37	16.37	-4.55%	957
Oct 15, 2026	17.15	17.15	17.15	17.15	17.15	0.12%	2
Oct 13, 2026	16.92	17.42	16.73	17.13	17.13	3.19%	244
Oct 12, 2026	16.80	16.80	16.28	16.60	16.60	-1.19%	137
Oct 9, 2026	17.00	17.83	16.80	16.80	16.80	-1.18%	1,743
Oct 8, 2026	17.50	17.68	16.73	17.00	17.00	-2.86%	756
Oct 7, 2026	17.86	17.86	16.81	17.50	17.50	-0.51%	2,913
Oct 6, 2026	17.20	17.59	17.10	17.59	17.59	4.70%	40
Oct 5, 2026	16.33	17.45	16.33	16.80	16.80	-1.81%	723
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