Piotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	669.45	669.45	618.03	627.99	627.99	-6.63%	11,529,630
May 28, 2026	664.97	700.00	641.12	672.61	672.61	0.84%	11,712,560
May 27, 2026	742.50	744.00	664.97	667.00	667.00	-11.07%	13,148,600
May 26, 2026	721.12	779.00	696.00	750.00	750.00	4.02%	12,414,100
May 25, 2026	602.00	740.05	583.85	721.00	721.00	16.86%	14,630,930
May 22, 2026	606.00	636.00	578.00	616.98	616.98	1.78%	12,340,950
May 21, 2026	648.01	698.00	601.00	606.20	606.20	-4.52%	15,115,120
May 20, 2026	570.00	636.27	566.03	634.88	634.88	14.41%	12,329,740
May 19, 2026	525.21	562.78	508.00	554.93	554.93	5.66%	8,349,599
May 18, 2026	540.00	556.00	520.01	525.21	525.21	-0.89%	8,921,749
May 15, 2026	493.00	565.00	472.06	529.94	529.94	7.49%	10,570,380
May 14, 2026	520.00	525.00	491.17	493.00	493.00	-4.28%	5,232,553
May 13, 2026	499.00	523.00	487.01	515.02	515.02	1.58%	6,062,587
May 12, 2026	500.00	514.98	490.00	507.02	507.02	0.56%	5,675,356
May 11, 2026	475.00	516.96	468.86	504.18	504.18	8.88%	8,423,933
May 8, 2026	471.17	479.56	456.72	463.05	463.05	-3.44%	4,737,735
May 7, 2026	467.13	483.39	457.21	479.56	479.56	3.32%	5,013,910
May 6, 2026	467.24	489.97	460.04	464.16	464.16	4.31%	8,149,908
Apr 30, 2026	426.36	456.50	425.00	445.00	445.00	5.03%	6,724,544
Apr 29, 2026	423.30	424.70	402.32	423.67	423.67	0.04%	5,697,671
Apr 28, 2026	405.00	438.55	398.97	423.50	423.50	2.61%	9,094,724
Apr 27, 2026	392.27	417.50	372.21	412.73	412.73	7.32%	7,984,756
Apr 24, 2026	385.00	393.60	375.60	384.58	384.58	1.19%	4,596,327
Apr 23, 2026	395.00	398.60	378.02	380.04	380.04	-3.78%	4,889,334
Apr 22, 2026	388.49	398.88	382.83	394.96	394.96	1.67%	5,637,498
Apr 21, 2026	397.00	397.00	384.12	388.46	388.46	-2.50%	3,238,446
Apr 20, 2026	388.00	404.69	380.51	398.44	398.44	2.08%	4,829,376
Apr 17, 2026	395.64	400.00	385.50	390.34	390.34	-3.11%	6,155,303
Apr 16, 2026	403.00	408.66	395.24	402.89	402.89	0.22%	3,854,057
Apr 15, 2026	413.00	418.58	399.98	402.00	402.00	-1.62%	4,749,750
Apr 14, 2026	403.50	420.00	400.00	408.60	408.60	3.31%	6,092,075
Apr 13, 2026	394.69	400.00	386.99	395.50	395.50	-0.64%	5,024,562
Apr 10, 2026	400.00	407.00	392.33	398.06	398.06	1.58%	4,890,179
Apr 9, 2026	370.01	398.44	369.15	391.85	391.85	3.27%	6,041,811
Apr 8, 2026	362.56	379.49	358.10	379.45	379.45	8.59%	6,825,329
Apr 7, 2026	361.77	361.88	346.00	349.44	349.44	-2.26%	3,158,500
Apr 3, 2026	361.66	365.99	354.38	357.52	357.52	0.15%	2,800,847
Apr 2, 2026	367.71	368.00	349.00	357.00	357.00	-3.12%	4,594,103
Apr 1, 2026	378.00	385.00	358.37	368.48	368.48	-0.41%	6,831,766
Mar 31, 2026	384.37	388.86	365.53	370.00	370.00	-4.42%	6,029,946
Mar 30, 2026	369.00	395.88	368.00	387.12	387.12	2.68%	5,936,767
Mar 27, 2026	358.00	381.67	354.64	377.00	377.00	2.60%	5,899,975
Mar 26, 2026	361.00	373.87	356.52	367.43	367.43	-0.22%	4,428,999
Mar 25, 2026	367.99	385.49	359.13	368.23	368.23	2.89%	6,307,880
Mar 24, 2026	356.00	362.38	345.69	357.90	357.90	2.26%	5,544,647
Mar 23, 2026	346.48	358.99	329.99	350.00	350.00	0.61%	8,044,547
Mar 20, 2026	336.99	362.55	334.00	347.87	347.87	4.30%	6,355,441
Mar 19, 2026	338.83	343.61	331.01	333.52	333.52	-3.38%	3,231,812
Mar 18, 2026	337.97	347.15	335.04	345.20	345.20	3.33%	3,394,752
Mar 17, 2026	345.37	349.01	333.48	334.06	334.06	-3.83%	3,326,734