Pylon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	81.00	83.90	78.68	80.72	80.72	-1.66%	15,119,990
Mar 25, 2026	80.51	83.50	79.20	82.08	82.08	1.08%	18,136,697
Mar 24, 2026	83.13	83.50	77.51	81.20	81.20	-0.78%	16,828,870
Mar 23, 2026	82.99	86.20	80.98	81.84	81.84	-1.98%	22,065,950
Mar 20, 2026	76.09	88.50	76.00	83.49	83.49	8.47%	31,052,579
Mar 19, 2026	74.72	78.48	74.03	76.97	76.97	4.58%	21,174,241
Mar 18, 2026	73.19	74.70	72.00	73.60	73.60	0.74%	11,079,930
Mar 17, 2026	75.63	76.99	72.85	73.06	73.06	-4.93%	14,275,570
Mar 16, 2026	78.28	79.99	76.01	76.85	76.85	-2.10%	16,154,650
Mar 13, 2026	80.93	83.99	77.63	78.50	78.50	-2.46%	23,451,010
Mar 12, 2026	73.98	81.68	73.28	80.48	80.48	10.29%	28,972,650
Mar 11, 2026	69.20	75.00	68.03	72.97	72.97	4.63%	20,184,850
Mar 10, 2026	68.98	70.32	67.30	69.74	69.74	-1.62%	13,020,610
Mar 9, 2026	68.60	71.76	67.57	70.89	70.89	5.24%	18,425,070
Mar 6, 2026	67.68	69.08	65.91	67.36	67.36	-0.53%	8,246,523
Mar 5, 2026	70.40	71.22	66.90	67.72	67.72	-2.35%	10,900,380
Mar 4, 2026	70.80	72.40	69.07	69.35	69.35	-0.45%	13,747,850
Mar 3, 2026	68.87	75.60	68.80	69.66	69.66	5.69%	23,217,950
Mar 2, 2026	63.91	67.57	63.81	65.91	65.91	1.78%	11,242,630
Feb 27, 2026	63.21	64.99	63.00	64.76	64.76	2.24%	5,809,345
Feb 26, 2026	64.03	64.29	62.85	63.34	63.34	-1.00%	4,902,390
Feb 25, 2026	62.25	64.86	62.11	63.98	63.98	3.06%	7,232,521
Feb 24, 2026	61.83	62.92	61.16	62.08	62.08	1.75%	4,277,585
Feb 13, 2026	62.00	62.42	61.01	61.01	61.01	-1.91%	3,578,056
Feb 12, 2026	61.88	62.48	61.50	62.20	62.20	0.83%	3,385,428
Feb 11, 2026	61.68	62.49	61.50	61.69	61.69	-0.08%	2,642,095
Feb 10, 2026	62.50	63.00	61.68	61.74	61.74	-1.58%	3,637,062
Feb 9, 2026	62.30	63.36	61.99	62.73	62.73	2.17%	5,646,090
Feb 6, 2026	60.00	62.67	59.51	61.40	61.40	1.29%	5,759,851
Feb 5, 2026	63.77	63.77	60.40	60.62	60.62	-5.77%	7,726,218
Feb 4, 2026	62.56	64.55	60.72	64.33	64.33	4.36%	8,930,008
Feb 3, 2026	59.53	61.68	59.40	61.64	61.64	4.95%	6,200,732
Feb 2, 2026	60.92	61.85	58.03	58.73	58.73	-3.26%	6,339,506
Jan 30, 2026	61.50	61.93	58.27	60.71	60.71	-1.54%	8,152,418
Jan 29, 2026	63.68	64.12	61.51	61.66	61.66	-3.02%	7,518,798
Jan 28, 2026	65.00	65.30	63.18	63.58	63.58	-2.72%	7,217,005
Jan 27, 2026	65.96	66.49	61.84	65.36	65.36	-1.19%	13,304,402
Jan 26, 2026	66.50	68.88	65.24	66.15	66.15	2.77%	16,223,103
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