Presstonic Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.00	30.00	28.60	28.60	-	-9.92%	7,200
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
Apr 29, 2026	48.45	48.45	46.10	46.50	46.50	-2.00%	43,200
Apr 28, 2026	42.95	47.45	42.95	47.45	47.45	4.98%	58,400
Apr 27, 2026	45.20	45.20	45.20	45.20	45.20	-4.94%	16,000
Apr 24, 2026	50.40	50.40	45.60	47.55	47.55	-0.94%	320,000
Apr 23, 2026	48.00	48.00	48.00	48.00	48.00	4.92%	34,400
Apr 22, 2026	45.75	45.75	45.75	45.75	45.75	4.93%	20,000
Apr 21, 2026	43.60	43.60	43.45	43.60	43.60	4.93%	52,800
Apr 20, 2026	37.75	41.55	37.65	41.55	41.55	4.92%	199,200
Apr 17, 2026	38.20	39.65	37.05	39.60	39.60	4.76%	169,600
Apr 16, 2026	37.80	37.80	34.30	37.80	37.80	5.00%	238,400
Apr 15, 2026	36.00	36.00	36.00	36.00	36.00	4.96%	8,000
Apr 13, 2026	34.30	34.30	34.30	34.30	34.30	4.89%	12,800
Apr 10, 2026	32.70	32.70	32.70	32.70	32.70	4.98%	5,600
Apr 9, 2026	30.05	31.15	29.60	31.15	31.15	4.88%	74,400
Apr 8, 2026	30.85	31.40	29.00	29.70	29.70	-0.83%	698,400
Apr 7, 2026	29.95	31.30	29.80	29.95	29.95	-0.17%	93,600
Apr 6, 2026	30.00	30.00	29.15	30.00	30.00	-	44,800
Apr 2, 2026	30.00	30.00	28.85	30.00	30.00	-	29,600
Apr 1, 2026	30.00	30.00	29.15	30.00	30.00	4.90%	92,800
Mar 30, 2026	30.80	30.95	28.20	28.60	28.60	-3.54%	70,400
Mar 27, 2026	29.55	30.00	29.30	29.65	29.65	-3.73%	100,800
Mar 25, 2026	31.00	31.05	29.50	30.80	30.80	-0.65%	76,800
Mar 24, 2026	32.65	32.70	31.00	31.00	31.00	-4.91%	108,000