Pylon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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