POLIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	32.68	32.68	32.68	32.68	32.68	0.93%
May 5, 2026	32.38	32.38	32.38	32.38	32.38	-0.25%
May 4, 2026	32.46	32.46	32.46	32.46	32.46	0.22%
May 1, 2026	32.39	32.39	32.39	32.39	32.39	1.16%
Apr 30, 2026	32.02	32.02	32.02	32.02	32.02	0.28%
Apr 29, 2026	31.93	31.93	31.93	31.93	31.93	0.16%
Apr 28, 2026	31.88	31.88	31.88	31.88	31.88	-0.96%
Apr 27, 2026	32.19	32.19	32.19	32.19	32.19	-0.06%
Apr 24, 2026	32.21	32.21	32.21	32.21	32.21	1.04%
Apr 23, 2026	31.88	31.88	31.88	31.88	31.88	-2.86%
Apr 22, 2026	32.82	32.82	32.82	32.82	32.82	1.67%
Apr 21, 2026	32.28	32.28	32.28	32.28	32.28	-0.40%
Apr 20, 2026	32.41	32.41	32.41	32.41	32.41	-0.12%
Apr 17, 2026	32.45	32.45	32.45	32.45	32.45	1.18%
Apr 16, 2026	32.07	32.07	32.07	32.07	32.07	0.53%
Apr 15, 2026	31.90	31.90	31.90	31.90	31.90	2.28%
Apr 14, 2026	31.19	31.19	31.19	31.19	31.19	1.50%
Apr 13, 2026	30.73	30.73	30.73	30.73	30.73	2.67%
Apr 10, 2026	29.93	29.93	29.93	29.93	29.93	-0.73%
Apr 9, 2026	30.15	30.15	30.15	30.15	30.15	-0.76%
Apr 8, 2026	30.38	30.38	30.38	30.38	30.38	2.08%
Apr 7, 2026	29.76	29.76	29.76	29.76	29.76	-0.03%
Apr 6, 2026	29.77	29.77	29.77	29.77	29.77	0.64%
Apr 2, 2026	29.58	29.58	29.58	29.58	29.58	0.03%
Apr 1, 2026	29.57	29.57	29.57	29.57	29.57	0.31%
Mar 31, 2026	29.48	29.48	29.48	29.48	29.48	3.00%
Mar 30, 2026	28.62	28.62	28.62	28.62	28.62	0.70%
Mar 27, 2026	28.42	28.42	28.42	28.42	28.42	-2.94%
Mar 26, 2026	29.28	29.28	29.28	29.28	29.28	-1.55%
Mar 25, 2026	29.74	29.74	29.74	29.74	29.74	0.24%
Mar 24, 2026	29.67	29.67	29.67	29.67	29.67	-2.05%
Mar 23, 2026	30.29	30.29	30.29	30.29	30.29	1.27%
Mar 20, 2026	29.91	29.91	29.91	29.91	29.91	-1.64%
Mar 19, 2026	30.41	30.41	30.41	30.41	30.41	0.16%
Mar 18, 2026	30.36	30.36	30.36	30.36	30.36	-2.00%
Mar 17, 2026	30.98	30.98	30.98	30.98	30.98	0.13%
Mar 16, 2026	30.94	30.94	30.94	30.94	30.94	1.28%
Mar 13, 2026	30.55	30.55	30.55	30.55	30.55	-0.71%
Mar 12, 2026	30.77	30.77	30.77	30.77	30.77	-2.16%
Mar 11, 2026	31.45	31.45	31.45	31.45	31.45	0.22%
Mar 10, 2026	31.38	31.38	31.38	31.38	31.38	-1.26%
Mar 9, 2026	31.78	31.78	31.78	31.78	31.78	0.57%
Mar 6, 2026	31.60	31.60	31.60	31.60	31.60	-0.85%
Mar 5, 2026	31.87	31.87	31.87	31.87	31.87	0.73%
Mar 4, 2026	31.64	31.64	31.64	31.64	31.64	1.15%
Mar 3, 2026	31.28	31.28	31.28	31.28	31.28	0.03%
Mar 2, 2026	31.27	31.27	31.27	31.27	31.27	-0.10%
Feb 27, 2026	31.30	31.30	31.30	31.30	31.30	-0.57%
Feb 26, 2026	31.48	31.48	31.48	31.48	31.48	0.16%
Feb 25, 2026	31.43	31.43	31.43	31.43	31.43	0.93%