POCL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	184.00	184.00	173.50	174.40	174.40	-0.60%	20,626
May 29, 2026	179.70	184.00	173.35	175.45	175.45	-0.43%	39,324
May 27, 2026	184.90	184.90	175.10	176.20	176.20	-2.79%	56,188
May 26, 2026	179.00	192.00	179.00	181.25	181.25	0.06%	88,964
May 25, 2026	191.00	193.00	176.10	181.15	181.15	-2.19%	49,794
May 22, 2026	190.80	192.00	184.20	185.20	185.20	-0.27%	41,183
May 21, 2026	178.00	188.70	176.20	185.70	185.70	4.83%	21,104
May 20, 2026	175.90	179.45	171.00	177.15	177.15	1.32%	22,973
May 19, 2026	181.80	181.80	171.40	174.85	174.85	-1.02%	21,916
May 18, 2026	182.85	183.15	172.30	176.65	176.65	-3.39%	45,292
May 15, 2026	183.00	192.45	181.30	182.85	182.85	-1.30%	20,078
May 14, 2026	181.00	188.50	181.00	185.25	185.25	1.53%	31,453
May 13, 2026	183.15	186.95	180.00	182.45	182.45	-0.82%	44,121
May 12, 2026	188.90	188.90	182.40	183.95	183.95	-2.62%	35,102
May 11, 2026	195.00	195.00	185.00	188.90	188.90	-3.10%	42,342
May 8, 2026	192.00	198.00	192.00	194.95	194.95	-0.64%	32,407
May 7, 2026	196.55	200.00	196.00	196.20	196.20	-0.58%	42,072
May 6, 2026	196.65	198.00	194.00	197.35	197.35	0.38%	33,354
May 5, 2026	195.20	198.80	193.40	196.60	196.60	-1.13%	37,879
May 4, 2026	200.00	207.00	198.00	198.85	198.85	0.86%	61,476
Apr 30, 2026	198.65	198.65	193.10	197.15	197.15	0.13%	26,506
Apr 29, 2026	187.65	203.00	187.65	196.90	196.90	4.01%	98,355
Apr 28, 2026	192.00	194.40	189.00	189.30	189.30	0.05%	23,229
Apr 27, 2026	185.05	191.00	185.00	189.20	189.20	2.63%	43,857
Apr 24, 2026	190.70	191.10	184.10	184.35	184.35	-3.33%	31,988
Apr 23, 2026	186.00	192.90	185.00	190.70	190.70	2.06%	42,669
Apr 22, 2026	186.10	188.90	184.00	186.85	186.85	0.38%	14,878
Apr 21, 2026	189.00	193.55	181.55	186.15	186.15	-0.13%	31,463
Apr 20, 2026	191.45	194.80	180.50	186.40	186.40	-3.94%	53,057
Apr 17, 2026	192.60	196.15	186.10	194.05	194.05	0.78%	39,576
Apr 16, 2026	200.00	200.00	189.75	192.55	192.55	-1.08%	40,315
Apr 15, 2026	190.00	204.40	190.00	194.65	194.65	2.91%	24,448
Apr 13, 2026	182.00	193.00	173.60	189.15	189.15	-	26,889
Apr 10, 2026	195.00	195.00	186.00	189.15	189.15	-1.28%	33,341
Apr 9, 2026	198.90	201.00	190.00	191.60	191.60	-2.24%	15,368
Apr 8, 2026	204.75	207.00	194.00	196.00	196.00	3.13%	105,960
Apr 7, 2026	175.00	194.00	171.70	190.05	190.05	10.69%	108,881
Apr 6, 2026	164.00	174.45	160.00	171.70	171.70	5.18%	59,206
Apr 2, 2026	160.20	166.80	154.25	163.25	163.25	0.49%	33,950
Apr 1, 2026	151.50	164.50	151.50	162.45	162.45	11.08%	61,545
Mar 30, 2026	142.00	157.85	142.00	146.25	146.25	-0.88%	140,455
Mar 27, 2026	161.00	162.00	142.25	147.55	147.55	-6.97%	88,697
Mar 25, 2026	162.30	169.00	156.00	158.60	158.60	-4.17%	74,742
Mar 24, 2026	167.95	172.00	163.00	165.50	165.50	3.53%	32,632
Mar 23, 2026	168.00	169.90	155.25	159.85	159.85	-5.41%	71,650
Mar 20, 2026	169.55	174.00	165.00	169.00	169.00	-0.35%	28,365
Mar 19, 2026	168.75	173.75	162.40	169.60	169.60	-0.67%	60,746
Mar 18, 2026	174.00	175.50	170.00	170.75	170.75	0.50%	34,747
Mar 17, 2026	175.50	180.00	168.70	169.90	169.90	-1.08%	39,120
Mar 16, 2026	172.30	177.50	170.30	171.75	171.75	-1.66%	26,893