Pylon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	80.27	80.49	79.10	79.12	-	-1.71%	5,415,272
May 6, 2026	77.06	80.69	76.26	80.50	80.50	4.65%	14,676,050
Apr 30, 2026	77.51	77.70	75.51	76.92	76.92	-1.46%	11,586,460
Apr 29, 2026	72.15	78.77	71.05	78.06	78.06	8.21%	16,388,750
Apr 28, 2026	72.38	72.98	70.64	72.14	72.14	-0.85%	7,987,454
Apr 27, 2026	75.30	75.62	72.69	72.76	72.76	-3.58%	12,131,620
Apr 24, 2026	74.70	76.27	73.37	75.46	75.46	0.60%	10,983,084
Apr 23, 2026	77.00	77.00	73.81	75.01	75.01	-5.31%	17,756,440
Apr 22, 2026	78.13	81.35	77.85	79.22	79.22	1.08%	12,996,300
Apr 21, 2026	76.19	79.73	75.20	78.37	78.37	3.04%	12,458,320
Apr 20, 2026	77.20	77.80	75.62	76.06	76.06	-1.88%	10,236,510
Apr 17, 2026	74.50	77.95	74.37	77.52	77.52	2.95%	11,688,680
Apr 16, 2026	74.00	76.06	72.71	75.30	75.30	3.09%	11,916,480
Apr 15, 2026	76.40	77.16	72.81	73.04	73.04	-4.40%	14,320,820
Apr 14, 2026	73.02	76.45	71.69	76.40	76.40	5.42%	13,695,620
Apr 13, 2026	71.00	73.92	70.71	72.47	72.47	1.47%	11,817,277
Apr 10, 2026	69.58	73.98	69.52	71.42	71.42	3.52%	14,117,420
Apr 9, 2026	68.00	69.62	67.31	68.99	68.99	-0.17%	9,012,600
Apr 8, 2026	69.00	69.80	68.53	69.11	69.11	1.83%	11,791,780
Apr 7, 2026	66.91	69.24	66.16	67.87	67.87	2.37%	8,340,027
Apr 3, 2026	69.92	69.97	66.11	66.30	66.30	-3.65%	9,145,204
Apr 2, 2026	71.52	71.99	68.29	68.81	68.81	-5.02%	12,874,620
Apr 1, 2026	74.65	75.68	72.17	72.45	72.45	-2.58%	13,579,910
Mar 31, 2026	78.33	78.95	74.13	74.37	74.37	-5.14%	13,872,650
Mar 30, 2026	80.00	82.54	76.31	78.40	78.40	-1.26%	13,878,680
Mar 27, 2026	79.00	81.19	77.20	79.40	79.40	-1.64%	15,156,160
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