Pylon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	72.50	76.85	72.20	76.66	-	5.58%	1,968,087
May 26, 2026	73.80	75.83	70.50	72.73	72.61	-2.38%	13,542,510
May 25, 2026	76.08	77.49	74.03	74.50	74.37	-2.99%	12,081,520
May 22, 2026	74.18	77.95	73.41	76.80	76.67	3.53%	16,734,310
May 21, 2026	82.03	83.83	73.02	74.18	74.05	-10.33%	25,082,570
May 20, 2026	79.50	84.50	78.40	82.73	82.59	3.75%	17,187,710
May 19, 2026	79.96	82.80	78.71	79.74	79.60	-0.55%	11,932,650
May 18, 2026	74.05	80.48	73.94	80.18	80.04	7.54%	18,767,140
May 15, 2026	74.00	76.63	71.55	74.56	74.43	0.76%	13,163,230
May 14, 2026	77.95	78.95	74.00	74.00	73.87	-4.81%	12,306,880
May 13, 2026	77.49	78.91	76.62	77.74	77.61	-	7,956,973
May 12, 2026	78.99	79.76	77.02	77.74	77.61	-1.84%	8,645,935
May 11, 2026	77.84	80.21	76.56	79.20	79.06	1.75%	12,460,440
May 8, 2026	78.71	81.54	77.65	77.84	77.71	-1.78%	14,325,810
May 7, 2026	80.27	80.49	78.46	79.25	79.11	-1.55%	10,958,970
May 6, 2026	77.06	80.69	76.26	80.50	80.36	4.65%	14,676,050
Apr 30, 2026	77.51	77.70	75.51	76.92	76.79	-1.46%	11,586,460
Apr 29, 2026	72.15	78.77	71.05	78.06	77.93	8.21%	16,388,750
Apr 28, 2026	72.38	72.98	70.64	72.14	72.02	-0.85%	7,987,454
Apr 27, 2026	75.30	75.62	72.69	72.76	72.64	-3.58%	12,131,620
Apr 24, 2026	74.70	76.27	73.37	75.46	75.33	0.60%	10,983,080
Apr 23, 2026	77.00	77.00	73.81	75.01	74.88	-5.31%	17,756,440
Apr 22, 2026	78.13	81.35	77.85	79.22	79.08	1.08%	12,996,300
Apr 21, 2026	76.19	79.73	75.20	78.37	78.24	3.04%	12,458,320
Apr 20, 2026	77.20	77.80	75.62	76.06	75.93	-1.88%	10,236,510
Apr 17, 2026	74.50	77.95	74.37	77.52	77.39	2.95%	11,688,680
Apr 16, 2026	74.00	76.06	72.71	75.30	75.17	3.09%	11,916,480
Apr 15, 2026	76.40	77.16	72.81	73.04	72.92	-4.40%	14,320,820
Apr 14, 2026	73.02	76.45	71.69	76.40	76.27	5.42%	13,695,620
Apr 13, 2026	71.00	73.92	70.71	72.47	72.35	1.47%	11,817,270
Apr 10, 2026	69.58	73.98	69.52	71.42	71.30	3.52%	14,117,420
Apr 9, 2026	68.00	69.62	67.31	68.99	68.87	-0.17%	9,012,600
Apr 8, 2026	69.00	69.80	68.53	69.11	68.99	1.83%	11,791,780
Apr 7, 2026	66.91	69.24	66.16	67.87	67.75	2.37%	8,340,027
Apr 3, 2026	69.92	69.97	66.11	66.30	66.19	-3.65%	9,145,204
Apr 2, 2026	71.52	71.99	68.29	68.81	68.69	-5.02%	12,874,620
Apr 1, 2026	74.65	75.68	72.17	72.45	72.33	-2.58%	13,579,910
Mar 31, 2026	78.33	78.95	74.13	74.37	74.24	-5.14%	13,872,650
Mar 30, 2026	80.00	82.54	76.31	78.40	78.27	-1.26%	13,878,680
Mar 27, 2026	79.00	81.19	77.20	79.40	79.26	-1.64%	15,156,160
Mar 26, 2026	81.00	83.90	78.68	80.72	80.58	-1.66%	15,119,990
Mar 25, 2026	80.51	83.50	79.20	82.08	81.94	1.08%	18,136,690
Mar 24, 2026	83.13	83.50	77.51	81.20	81.06	-0.78%	16,828,870
Mar 23, 2026	82.99	86.20	80.98	81.84	81.70	-1.98%	22,065,950
Mar 20, 2026	76.09	88.50	76.00	83.49	83.35	8.47%	31,052,570
Mar 19, 2026	74.72	78.48	74.03	76.97	76.84	4.58%	21,174,240
Mar 18, 2026	73.19	74.70	72.00	73.60	73.47	0.74%	11,079,930
Mar 17, 2026	75.63	76.99	72.85	73.06	72.94	-4.93%	14,275,570
Mar 16, 2026	78.28	79.99	76.01	76.85	76.72	-2.10%	16,154,650
Mar 13, 2026	80.93	83.99	77.63	78.50	78.37	-2.46%	23,451,010