Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.64	31.80	31.14	31.58	-	1.22%	582,000
Mar 31, 2026	30.86	31.64	30.58	31.20	31.20	2.09%	1,656,500
Mar 30, 2026	30.98	31.00	30.42	30.56	30.56	-1.36%	882,600
Mar 27, 2026	31.00	31.34	30.86	30.98	30.98	0.26%	926,800
Mar 26, 2026	31.24	31.44	30.74	30.90	30.90	-1.65%	1,036,800
Mar 25, 2026	31.20	31.72	31.02	31.42	31.42	0.83%	726,871
Mar 24, 2026	30.66	31.16	30.36	31.16	31.16	2.30%	623,200
Mar 23, 2026	30.76	30.86	30.10	30.46	30.46	-1.55%	1,395,600
Mar 20, 2026	31.60	31.80	30.80	30.94	30.94	-2.09%	1,538,006
Mar 19, 2026	32.36	32.36	31.30	31.60	31.60	-2.35%	1,870,200
Mar 18, 2026	32.42	32.48	32.10	32.36	32.36	-0.19%	343,400
Mar 17, 2026	32.46	32.80	32.30	32.42	32.42	0.50%	560,800
Mar 16, 2026	32.28	32.48	31.96	32.26	32.26	0.75%	870,436
Mar 13, 2026	32.40	32.60	31.92	32.02	32.02	-1.11%	856,000
Mar 12, 2026	32.34	32.46	31.76	32.38	32.38	1.00%	1,100,200
Mar 11, 2026	32.24	32.40	31.92	32.06	32.06	-0.19%	715,619
Mar 10, 2026	32.32	32.62	31.92	32.12	32.12	-0.56%	884,900
Mar 9, 2026	32.46	32.48	31.80	32.30	32.30	-0.49%	1,010,508
Mar 6, 2026	32.22	32.62	31.88	32.46	32.46	1.50%	619,006
Mar 5, 2026	32.26	32.60	31.92	31.98	31.98	-0.44%	465,400
Mar 4, 2026	32.22	32.26	31.76	32.12	32.12	-0.31%	941,900
Mar 3, 2026	32.42	32.64	32.00	32.22	32.22	0.31%	1,238,500
Mar 2, 2026	31.56	32.54	31.56	32.12	32.12	0.25%	988,250
Feb 27, 2026	31.86	32.10	31.44	32.04	32.04	0.75%	996,600
Feb 26, 2026	32.52	32.72	31.68	31.80	31.80	-1.97%	1,030,600
Feb 25, 2026	32.12	32.92	32.10	32.44	32.44	1.69%	860,606
Feb 24, 2026	32.06	32.38	31.68	31.90	31.90	-0.25%	1,407,600
Feb 23, 2026	32.20	32.20	31.64	31.98	31.98	0.76%	419,400
Feb 20, 2026	32.46	32.46	31.74	31.74	31.74	-2.28%	206,600
Feb 16, 2026	32.72	32.72	31.98	32.48	32.48	-0.73%	116,000
Feb 13, 2026	33.04	33.08	32.44	32.72	32.72	-2.09%	946,987
Feb 12, 2026	33.36	33.56	33.02	33.42	33.42	0.12%	408,400
Feb 11, 2026	33.26	33.54	32.68	33.38	33.38	0.36%	904,162
Feb 10, 2026	33.98	33.98	33.12	33.26	33.26	-0.78%	417,200
Feb 9, 2026	33.50	34.12	33.02	33.52	33.52	0.96%	751,000
Feb 6, 2026	34.20	34.26	33.00	33.20	33.20	-2.92%	551,805
Feb 5, 2026	34.00	34.28	33.58	34.20	34.20	0.59%	1,199,555
Feb 4, 2026	33.12	34.24	33.12	34.00	34.00	1.55%	532,460
Feb 3, 2026	33.22	33.76	32.60	33.48	33.48	1.82%	927,404
Feb 2, 2026	33.42	33.88	32.72	32.88	32.88	-3.07%	784,200
Jan 30, 2026	34.26	34.34	33.66	33.92	33.92	-0.88%	760,800
Jan 29, 2026	33.34	34.38	32.66	34.22	34.22	3.82%	5,276,427
Jan 28, 2026	33.00	33.30	31.98	32.96	32.96	-3.79%	3,798,829
Jan 27, 2026	34.18	34.60	33.82	34.26	34.26	0.23%	805,002
Jan 26, 2026	34.40	34.62	34.14	34.18	34.18	-1.78%	504,400
Jan 23, 2026	34.28	35.06	33.74	34.80	34.80	1.40%	1,274,100
Jan 22, 2026	33.82	34.46	33.76	34.32	34.32	1.54%	980,205
Jan 21, 2026	33.94	33.94	33.44	33.80	33.80	-0.47%	598,886
Jan 20, 2026	33.60	34.20	33.56	33.96	33.96	1.07%	1,288,184
Jan 19, 2026	32.98	33.76	32.70	33.60	33.60	2.00%	1,162,400