Pylon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	62.08	64.63	62.00	64.37	64.37	4.14%	10,399,670
Jan 22, 2026	61.24	62.56	60.99	61.81	61.81	0.96%	5,404,216
Jan 21, 2026	60.00	62.08	59.99	61.22	61.22	1.31%	5,451,469
Jan 20, 2026	62.68	62.89	60.01	60.43	60.43	-3.17%	6,292,948
Jan 19, 2026	62.32	63.30	61.75	62.41	62.41	-0.22%	5,986,032
Jan 16, 2026	62.57	63.38	61.60	62.55	62.55	0.95%	6,202,841
Jan 15, 2026	60.98	62.46	60.98	61.96	61.96	1.08%	6,147,880
Jan 14, 2026	61.69	63.99	60.41	61.30	61.30	-0.45%	11,413,010
Jan 13, 2026	61.90	62.62	60.71	61.58	61.58	-0.60%	8,407,496
Jan 12, 2026	60.45	62.00	59.28	61.95	61.95	1.47%	10,205,081
Jan 9, 2026	60.90	61.82	60.44	61.05	61.05	-0.21%	6,166,451
Jan 8, 2026	60.45	62.31	60.01	61.18	61.18	0.81%	6,464,948
Jan 7, 2026	60.21	61.50	59.76	60.69	60.69	0.85%	6,662,549
Jan 6, 2026	59.26	60.80	59.06	60.18	60.18	2.07%	5,989,552
Jan 5, 2026	57.08	59.15	57.08	58.96	58.96	3.77%	5,394,254
Dec 31, 2025	58.61	58.61	56.82	56.82	56.82	-3.05%	4,567,098
Dec 30, 2025	58.58	59.13	58.00	58.61	58.61	-1.10%	4,255,736
Dec 29, 2025	59.40	60.28	58.56	59.26	59.26	-0.24%	5,526,355
Dec 26, 2025	58.39	60.60	58.39	59.40	59.40	1.73%	6,694,876
Dec 25, 2025	58.09	58.80	57.74	58.39	58.39	0.29%	3,509,165
Dec 24, 2025	56.96	58.50	56.65	58.22	58.22	1.91%	4,997,380
Dec 23, 2025	56.01	58.16	56.01	57.13	57.13	1.82%	5,224,683
Dec 22, 2025	55.80	56.68	55.80	56.11	56.11	0.32%	3,209,307
Dec 19, 2025	56.00	56.55	55.77	55.93	55.93	0.20%	3,413,631
Dec 18, 2025	56.08	56.76	55.82	55.82	55.82	-1.06%	3,249,010
Dec 17, 2025	55.51	56.66	55.51	56.42	56.42	1.64%	4,279,049
Dec 16, 2025	56.52	56.90	54.93	55.51	55.51	-2.37%	3,612,926
Dec 15, 2025	57.17	58.35	56.56	56.86	56.86	-0.77%	4,449,698
Dec 12, 2025	57.26	57.82	56.20	57.30	57.30	0.16%	5,283,035
Dec 11, 2025	58.18	58.68	57.18	57.21	57.21	-1.36%	3,118,634
Dec 10, 2025	58.71	58.84	57.13	58.00	58.00	-1.18%	3,516,034
Dec 9, 2025	58.99	59.71	58.45	58.69	58.69	-1.18%	3,900,982
Dec 8, 2025	56.68	60.25	56.53	59.39	59.39	5.10%	7,816,627
Dec 5, 2025	55.60	56.89	54.88	56.51	56.51	2.19%	4,279,991
Dec 4, 2025	55.08	55.88	54.62	55.30	55.30	0.29%	3,457,645
Dec 3, 2025	56.20	57.14	54.70	55.14	55.14	-4.60%	8,770,179
Dec 2, 2025	58.84	58.84	57.75	57.80	57.80	-2.08%	4,002,132
Dec 1, 2025	59.00	60.25	58.88	59.03	59.03	-0.05%	4,385,927
Nov 28, 2025	58.25	59.80	58.02	59.06	59.06	0.89%	4,324,516
Nov 27, 2025	57.80	60.18	57.75	58.54	58.54	1.60%	6,225,622
Nov 26, 2025	57.98	58.97	57.58	57.62	57.62	-0.40%	4,919,284
Nov 25, 2025	57.83	59.35	57.83	57.85	57.85	0.61%	5,335,611
Nov 24, 2025	57.57	58.00	56.11	57.50	57.50	0.88%	5,903,981
Nov 21, 2025	60.00	60.00	56.89	57.00	57.00	-7.65%	10,864,895
Nov 20, 2025	64.50	64.77	61.70	61.72	61.72	-3.58%	7,840,849
Nov 19, 2025	66.13	67.37	63.06	64.01	64.01	-3.63%	10,208,880
Nov 18, 2025	70.08	70.50	65.88	66.42	66.42	-5.21%	12,632,260
Nov 17, 2025	68.41	70.65	67.00	70.07	70.07	1.74%	12,708,870
Nov 14, 2025	67.50	71.44	67.35	68.87	68.87	0.44%	14,635,640
Nov 13, 2025	65.22	69.88	65.00	68.57	68.57	5.12%	15,981,280