Presstonic Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	25.85	26.05	25.00	26.05	-	-	93,600
Jul 10, 2026	25.70	26.05	25.70	26.05	26.05	3.99%	16,000
Jul 9, 2026	26.05	26.30	24.95	25.05	25.05	-3.47%	36,000
Jul 8, 2026	26.00	26.15	24.00	25.95	25.95	-0.19%	97,600
Jul 7, 2026	26.60	27.30	25.70	26.00	26.00	-3.17%	43,200
Jul 6, 2026	27.45	27.45	26.50	26.85	26.85	-1.83%	87,200
Jul 3, 2026	27.90	28.05	26.95	27.35	27.35	0.37%	116,000
Jul 2, 2026	29.60	29.60	26.55	27.25	27.25	-4.89%	112,800
Jul 1, 2026	28.80	29.50	28.05	28.65	28.65	-1.04%	27,200
Jun 30, 2026	28.80	29.60	28.00	28.95	28.95	-1.03%	68,000
Jun 29, 2026	29.75	29.95	29.00	29.25	29.25	-0.51%	28,000
Jun 25, 2026	30.60	30.60	29.00	29.40	29.40	-0.68%	89,600
Jun 24, 2026	29.50	31.50	29.25	29.60	29.60	-1.17%	65,600
Jun 23, 2026	31.05	31.05	29.50	29.95	29.95	-0.17%	80,000
Jun 22, 2026	29.10	30.05	29.10	30.00	30.00	3.09%	93,600
Jun 19, 2026	31.00	31.05	28.95	29.10	29.10	-5.52%	136,000
Jun 18, 2026	31.50	32.00	30.80	30.80	30.80	-2.22%	24,800
Jun 17, 2026	32.75	32.75	31.00	31.50	31.50	1.61%	35,200
Jun 16, 2026	30.85	32.70	30.55	31.00	31.00	3.51%	64,800
Jun 15, 2026	32.80	32.80	29.75	29.95	29.95	-0.17%	148,800
Jun 12, 2026	30.00	30.05	29.30	30.00	30.00	0.17%	79,200
Jun 11, 2026	30.90	31.95	29.65	29.95	29.95	-2.92%	72,800
Jun 10, 2026	30.40	31.40	30.40	30.85	30.85	-3.44%	21,600
Jun 9, 2026	30.00	31.95	28.60	31.95	31.95	0.63%	35,200
Jun 8, 2026	31.55	32.00	31.20	31.75	31.75	0.63%	20,000
Jun 5, 2026	32.15	33.00	31.35	31.55	31.55	-3.07%	24,800
Jun 4, 2026	33.95	33.95	32.00	32.55	32.55	-4.26%	28,000
Jun 3, 2026	33.85	34.00	33.85	34.00	34.00	3.19%	13,600
Jun 2, 2026	33.00	34.95	32.75	32.95	32.95	2.01%	28,000
Jun 1, 2026	32.30	32.50	31.40	32.30	32.30	-	42,400
May 29, 2026	33.65	33.65	32.00	32.30	32.30	-3.44%	26,400
May 27, 2026	34.00	34.75	32.20	33.45	33.45	-1.33%	52,800
May 26, 2026	34.00	34.70	33.40	33.90	33.90	-0.29%	100,000
May 25, 2026	34.75	34.75	33.65	34.00	34.00	1.04%	44,800
May 22, 2026	33.90	34.60	33.05	33.65	33.65	-1.90%	52,000
May 21, 2026	35.00	35.50	34.30	34.30	34.30	-4.99%	60,000
May 20, 2026	36.10	38.75	36.10	36.10	36.10	-5.00%	88,000
May 19, 2026	38.00	38.05	37.25	38.00	38.00	0.80%	30,400
May 18, 2026	38.00	38.00	36.40	37.70	37.70	0.13%	40,000
May 15, 2026	38.50	38.50	37.65	37.65	37.65	-0.92%	18,400
May 14, 2026	38.05	38.85	37.80	38.00	38.00	-1.68%	11,200
May 13, 2026	37.75	40.20	37.75	38.65	38.65	0.91%	48,800
May 12, 2026	39.00	39.00	38.00	38.30	38.30	-4.25%	51,200
May 11, 2026	40.00	42.75	38.75	40.00	40.00	-1.84%	88,800
May 8, 2026	41.85	41.85	40.45	40.75	40.75	-2.63%	18,400
May 7, 2026	41.70	42.05	41.00	41.85	41.85	0.24%	70,400
May 6, 2026	42.50	42.60	41.70	41.75	41.75	-4.79%	92,000
May 5, 2026	44.30	44.30	41.85	43.85	43.85	-0.45%	63,200
May 4, 2026	44.20	44.20	42.40	44.05	44.05	-0.34%	39,200
Apr 30, 2026	46.00	47.95	44.20	44.20	44.20	-4.95%	68,800