Physicswallah Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.92	84.05	80.25	82.90	82.90	0.30%	1,054,913
Mar 5, 2026	79.80	84.08	78.76	82.65	82.65	3.79%	2,870,475
Mar 4, 2026	79.22	80.76	77.75	79.63	79.63	-1.47%	1,468,616
Mar 2, 2026	82.56	84.00	80.23	80.82	80.82	-6.84%	1,555,841
Feb 27, 2026	89.50	90.35	85.60	86.75	86.75	-2.80%	453,462
Feb 26, 2026	92.85	92.85	88.10	89.25	89.25	-2.78%	602,634
Feb 25, 2026	91.50	97.70	90.95	91.80	91.80	0.82%	1,032,354
Feb 24, 2026	97.90	97.90	88.70	91.05	91.05	-6.23%	1,996,941
Feb 23, 2026	101.05	102.55	95.20	97.10	97.10	-3.29%	386,648
Feb 20, 2026	99.75	102.55	96.95	100.40	100.40	0.80%	430,045
Feb 19, 2026	102.50	104.90	98.95	99.60	99.60	-2.78%	664,617
Feb 18, 2026	104.00	104.85	101.10	102.45	102.45	-1.63%	152,135
Feb 17, 2026	103.50	106.60	102.05	104.15	104.15	-0.53%	439,132
Feb 16, 2026	107.60	108.45	103.05	104.70	104.70	-2.42%	893,196
Feb 13, 2026	100.15	111.45	95.50	107.30	107.30	6.87%	5,076,348
Feb 12, 2026	107.00	107.00	99.65	100.40	100.40	-6.43%	932,458
Feb 11, 2026	109.10	110.30	106.10	107.30	107.30	-1.24%	1,027,609
Feb 10, 2026	114.75	115.00	106.95	108.65	108.65	-5.36%	1,143,617
Feb 9, 2026	118.85	118.85	114.00	114.80	114.80	-1.20%	501,687
Feb 6, 2026	124.85	124.85	114.40	116.20	116.20	-4.52%	785,685
Feb 5, 2026	123.20	126.90	120.60	121.70	121.70	-0.21%	626,744
Feb 4, 2026	119.55	124.20	117.70	121.95	121.95	2.01%	393,589
Feb 3, 2026	121.65	122.00	118.35	119.55	119.55	1.44%	124,064
Feb 2, 2026	120.15	120.80	115.80	117.85	117.85	-1.50%	222,817
Feb 1, 2026	120.00	125.35	117.30	119.65	119.65	0.17%	435,434
Jan 30, 2026	121.75	121.75	119.00	119.45	119.45	-1.97%	215,484
Jan 29, 2026	125.00	126.20	120.80	121.85	121.85	-2.40%	126,102
Jan 28, 2026	120.70	126.95	120.70	124.85	124.85	3.05%	438,148
Jan 27, 2026	126.50	126.50	119.15	121.15	121.15	-4.27%	503,070
Jan 23, 2026	130.65	130.65	124.85	126.55	126.55	-4.78%	2,555,970
Jan 22, 2026	115.65	136.30	114.75	132.90	132.90	16.99%	7,030,415
Jan 21, 2026	118.75	119.30	113.00	113.60	113.60	-4.18%	456,673
Jan 20, 2026	121.60	121.60	112.00	118.55	118.55	-2.43%	1,202,801
Jan 19, 2026	125.90	127.55	118.95	121.50	121.50	-4.44%	331,092
Jan 16, 2026	130.05	131.00	126.60	127.15	127.15	-3.12%	248,623
Jan 14, 2026	129.10	131.70	128.50	131.25	131.25	2.14%	347,519
Jan 13, 2026	128.40	130.30	128.10	128.50	128.50	-0.04%	116,281
Jan 12, 2026	127.85	129.00	126.65	128.55	128.55	-0.54%	208,534
Jan 9, 2026	128.10	132.50	127.30	129.25	129.25	0.66%	376,978
Jan 8, 2026	128.40	129.75	126.25	128.40	128.40	0.16%	298,748
Jan 7, 2026	129.20	130.00	127.50	128.20	128.20	-0.62%	294,186
Jan 6, 2026	129.65	130.55	127.85	129.00	129.00	-0.42%	294,595
Jan 5, 2026	131.00	131.60	128.50	129.55	129.55	-1.18%	243,634
Jan 2, 2026	132.60	136.00	130.60	131.10	131.10	-1.21%	490,778
Jan 1, 2026	131.75	134.35	131.75	132.70	132.70	-0.15%	327,196
Dec 31, 2025	130.95	133.40	128.00	132.90	132.90	2.74%	379,161
Dec 30, 2025	131.25	131.90	127.70	129.35	129.35	-1.03%	255,130
Dec 29, 2025	131.70	132.75	129.80	130.70	130.70	-0.72%	243,712
Dec 26, 2025	132.70	133.35	131.00	131.65	131.65	-0.64%	380,572
Dec 24, 2025	134.65	134.65	132.00	132.50	132.50	-1.41%	319,552