Presstonic Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	32.60	32.85	32.60	32.60	32.60	-4.96%	250,400
Mar 20, 2026	34.30	34.30	34.30	34.30	34.30	-4.99%	13,600
Mar 19, 2026	36.10	36.10	36.10	36.10	36.10	-4.87%	9,600
Mar 18, 2026	37.95	37.95	37.95	37.95	37.95	-4.89%	29,600
Mar 17, 2026	39.90	39.90	39.90	39.90	39.90	-5.00%	3,200
Mar 16, 2026	42.00	42.00	42.00	42.00	42.00	-4.98%	1,600
Mar 13, 2026	44.20	44.20	44.20	44.20	44.20	-4.95%	3,200
Mar 12, 2026	46.50	46.50	46.50	46.50	46.50	-4.91%	8,000
Mar 11, 2026	45.20	49.90	45.20	48.90	48.90	2.84%	80,800
Mar 10, 2026	47.55	47.55	47.55	47.55	47.55	-5.00%	8,000
Mar 9, 2026	50.05	50.05	50.05	50.05	50.05	-4.94%	2,400
Mar 6, 2026	52.75	56.00	52.65	52.65	52.65	-4.96%	27,200
Mar 5, 2026	54.50	55.65	52.50	55.40	55.40	4.53%	22,400
Mar 4, 2026	49.00	53.00	49.00	53.00	53.00	2.81%	20,000
Mar 2, 2026	49.40	52.40	49.40	51.55	51.55	-0.87%	28,000
Feb 27, 2026	50.00	52.30	48.50	52.00	52.00	2.36%	11,200
Feb 26, 2026	51.45	52.50	49.00	50.80	50.80	-1.45%	21,600
Feb 25, 2026	51.50	52.75	47.75	51.55	51.55	2.59%	33,600
Feb 24, 2026	53.45	53.95	49.75	50.25	50.25	-3.74%	20,800
Feb 23, 2026	52.25	52.30	47.90	52.20	52.20	4.71%	20,800
Feb 20, 2026	48.95	51.00	47.45	49.85	49.85	-0.10%	20,000
Feb 19, 2026	52.95	53.00	49.35	49.90	49.90	-3.85%	11,200
Feb 18, 2026	54.00	54.00	51.30	51.90	51.90	-3.89%	37,600
Feb 17, 2026	56.55	56.65	53.80	54.00	54.00	-7.14%	14,400
Feb 16, 2026	56.70	59.90	55.00	58.15	58.15	-1.52%	34,400
Feb 13, 2026	57.60	61.95	55.40	59.05	59.05	0.60%	42,400
Feb 12, 2026	59.50	59.50	55.00	58.70	58.70	-2.49%	40,800
Feb 11, 2026	64.50	65.50	58.25	60.20	60.20	-3.91%	56,800
Feb 10, 2026	63.00	66.75	59.50	62.65	62.65	-1.49%	88,000
Feb 9, 2026	56.70	63.80	56.70	63.60	63.60	19.55%	172,000
Feb 6, 2026	46.00	53.25	42.00	53.20	53.20	19.82%	245,600
Feb 5, 2026	36.25	46.25	36.25	44.40	44.40	15.18%	56,000