Polyplex Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	825.05	825.05	810.10	821.20	821.20	1.53%	1,354
Mar 4, 2026	820.05	828.20	801.60	808.85	808.85	-4.05%	4,441
Mar 2, 2026	859.90	859.90	814.50	843.00	843.00	-0.23%	2,205
Feb 27, 2026	834.70	929.00	829.25	844.95	844.95	1.24%	148,067
Feb 26, 2026	824.00	840.00	813.00	834.60	834.60	1.29%	1,140
Feb 25, 2026	808.20	830.45	804.50	823.95	823.95	1.96%	1,378
Feb 24, 2026	807.00	813.10	804.00	808.10	808.10	-0.49%	554
Feb 23, 2026	815.00	830.80	809.05	812.05	812.05	-0.82%	1,207
Feb 20, 2026	818.00	828.55	814.35	818.75	818.75	-0.43%	606
Feb 19, 2026	833.05	836.50	818.65	822.30	822.30	-1.61%	1,104
Feb 18, 2026	835.60	847.60	831.00	835.75	835.75	0.52%	14,102
Feb 17, 2026	831.95	844.55	829.60	831.40	831.40	0.20%	840
Feb 16, 2026	831.60	839.35	825.30	829.75	829.75	-1.65%	1,254
Feb 13, 2026	868.00	868.00	837.05	843.65	843.65	-2.84%	1,186
Feb 12, 2026	877.25	879.75	866.35	868.35	868.35	-1.41%	762
Feb 11, 2026	887.95	894.40	871.25	880.75	880.75	-1.15%	1,122
Feb 10, 2026	890.00	906.45	885.00	891.00	891.00	0.38%	1,705
Feb 9, 2026	864.00	891.00	864.00	887.60	887.60	3.52%	2,484
Feb 6, 2026	856.75	859.95	849.30	857.40	857.40	-0.44%	934
Feb 5, 2026	856.20	871.45	844.30	861.15	861.15	0.64%	2,130
Feb 4, 2026	861.70	867.55	843.95	855.70	855.70	0.05%	803
Feb 3, 2026	861.00	867.80	851.45	855.25	855.25	3.02%	2,313
Feb 2, 2026	834.40	836.80	817.65	830.20	830.20	-0.50%	553
Feb 1, 2026	847.40	852.00	834.00	834.40	834.40	-1.53%	815
Jan 30, 2026	846.00	861.65	840.05	847.35	847.35	-0.53%	801
Jan 29, 2026	834.05	854.45	834.05	851.90	851.90	0.61%	769
Jan 28, 2026	820.60	848.35	820.60	846.75	846.75	3.19%	1,629
Jan 27, 2026	824.00	826.90	806.60	820.55	820.55	-0.74%	1,722
Jan 23, 2026	841.25	847.40	824.15	826.65	826.65	-1.72%	989
Jan 22, 2026	831.35	841.60	827.45	841.15	841.15	1.17%	2,715
Jan 21, 2026	819.05	835.45	808.00	831.40	831.40	0.24%	1,289
Jan 20, 2026	843.00	846.45	825.05	829.40	829.40	-1.70%	1,072
Jan 19, 2026	872.10	872.10	840.10	843.75	843.75	-3.25%	1,363
Jan 16, 2026	818.05	912.05	818.05	872.05	872.05	3.50%	21,262
Jan 14, 2026	816.65	845.35	816.65	842.60	842.60	3.13%	3,062
Jan 13, 2026	802.20	824.75	802.20	817.05	817.05	-0.24%	735
Jan 12, 2026	799.00	829.00	799.00	819.05	819.05	-1.27%	2,238
Jan 9, 2026	833.50	845.85	824.60	829.60	829.60	-0.46%	1,211
Jan 8, 2026	843.70	855.70	825.50	833.40	833.40	-1.51%	3,511
Jan 7, 2026	839.55	849.05	839.30	846.15	846.15	0.62%	725
Jan 6, 2026	846.55	846.90	835.10	840.95	840.95	-0.50%	1,025
Jan 5, 2026	869.95	869.95	842.10	845.15	845.15	0.01%	1,160
Jan 2, 2026	835.00	873.45	835.00	845.10	845.10	0.99%	5,086
Jan 1, 2026	832.45	839.30	830.00	836.85	836.85	0.56%	4,186
Dec 31, 2025	819.80	849.00	819.80	832.20	832.20	1.51%	7,032
Dec 30, 2025	790.75	830.95	790.75	819.80	819.80	1.91%	3,850
Dec 29, 2025	810.00	814.60	799.95	804.40	804.40	-0.72%	2,983
Dec 26, 2025	815.85	815.90	807.00	810.20	810.20	-0.64%	3,526
Dec 24, 2025	825.20	832.35	813.20	815.40	815.40	-1.18%	711
Dec 23, 2025	820.20	831.50	816.35	825.15	825.15	0.73%	1,275