POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	78.01	80.80	74.47	78.99	78.99	-0.39%	14,186,753
Jan 29, 2026	83.50	84.64	78.50	79.30	79.30	-4.18%	12,504,030
Jan 28, 2026	80.15	83.50	80.15	82.76	82.76	2.05%	10,931,810
Jan 27, 2026	77.81	81.77	75.60	81.10	81.10	5.24%	13,212,830
Jan 26, 2026	79.97	80.95	76.60	77.06	77.06	-4.18%	10,147,250
Jan 23, 2026	82.80	82.97	78.86	80.42	80.42	-2.99%	13,454,238
Jan 22, 2026	82.60	86.10	82.00	82.90	82.90	0.86%	8,700,923
Jan 21, 2026	77.00	83.25	76.92	82.19	82.19	5.16%	12,846,510
Jan 20, 2026	80.30	80.49	76.80	78.16	78.16	-1.78%	8,168,705
Jan 19, 2026	80.11	83.57	79.38	79.58	79.58	-0.53%	9,413,517
Jan 16, 2026	77.98	81.08	75.75	80.00	80.00	3.76%	12,113,904
Jan 15, 2026	78.56	78.94	76.41	77.10	77.10	-2.84%	9,261,662
Jan 14, 2026	79.97	83.66	78.52	79.35	79.35	1.43%	15,174,370
Jan 13, 2026	77.00	84.10	77.00	78.23	78.23	1.73%	19,688,940
Jan 12, 2026	79.00	79.00	74.00	76.90	76.90	-0.06%	11,758,110
Jan 9, 2026	74.48	77.14	73.26	76.95	76.95	2.71%	9,687,004
Jan 8, 2026	76.60	76.60	74.13	74.92	74.92	-3.47%	11,034,840
Jan 7, 2026	75.28	78.69	74.61	77.61	77.61	3.42%	12,944,540
Jan 6, 2026	74.89	76.00	72.77	75.04	75.04	0.21%	10,049,980
Jan 5, 2026	72.86	75.80	72.53	74.88	74.88	5.01%	10,452,770
Dec 31, 2025	72.00	73.94	71.18	71.31	71.31	-0.93%	6,214,758
Dec 30, 2025	71.52	72.98	71.03	71.98	71.98	-0.35%	6,204,317
Dec 29, 2025	73.00	74.40	71.71	72.23	72.23	-0.91%	7,575,006
Dec 26, 2025	73.80	73.80	72.01	72.89	72.89	-1.39%	5,913,059
Dec 25, 2025	75.02	76.35	73.06	73.92	73.92	-2.07%	6,518,712
Dec 24, 2025	73.48	76.58	72.07	75.48	75.48	3.31%	9,030,818
Dec 23, 2025	72.14	74.50	71.60	73.06	73.06	1.28%	8,485,406
Dec 22, 2025	71.52	72.86	71.00	72.14	72.14	0.46%	8,494,662
Dec 19, 2025	74.41	74.99	71.68	71.81	71.81	4.30%	11,799,025
Dec 18, 2025	70.05	70.88	68.77	68.85	68.85	-3.25%	4,030,237
Dec 17, 2025	68.08	71.58	68.08	71.16	71.16	4.52%	5,523,779
Dec 16, 2025	70.01	70.29	67.53	68.08	68.08	-3.13%	5,414,573
Dec 15, 2025	71.80	72.18	69.91	70.28	70.28	-3.44%	4,709,734
Dec 12, 2025	72.00	73.32	70.51	72.78	72.78	1.20%	5,738,286
Dec 11, 2025	73.33	73.79	71.87	71.92	71.92	-1.92%	4,253,980
Dec 10, 2025	74.99	75.00	72.04	73.33	73.33	-2.37%	5,250,153
Dec 9, 2025	75.50	76.78	74.59	75.11	75.11	-0.25%	5,776,450
Dec 8, 2025	72.19	75.82	71.89	75.30	75.30	4.12%	8,268,283
Dec 5, 2025	70.00	72.99	69.22	72.32	72.32	3.12%	5,952,208
Dec 4, 2025	70.20	70.86	69.02	70.13	70.13	-0.21%	3,958,885
Dec 3, 2025	71.66	72.30	69.66	70.28	70.28	-1.99%	5,898,733
Dec 2, 2025	73.35	73.40	70.83	71.71	71.71	-2.21%	6,140,937
Dec 1, 2025	72.34	74.84	70.77	73.33	73.33	2.76%	9,210,893
Nov 28, 2025	69.65	73.26	69.65	71.36	71.36	2.53%	9,269,579
Nov 27, 2025	76.13	76.50	69.17	69.60	69.60	-8.32%	15,738,270
Nov 26, 2025	77.00	78.26	74.90	75.92	75.92	-0.50%	9,878,380
Nov 25, 2025	71.10	78.66	70.88	76.30	76.30	10.61%	18,573,849
Nov 24, 2025	66.33	70.60	66.00	68.98	68.98	5.06%	8,447,404
Nov 21, 2025	68.84	69.38	65.10	65.66	65.66	-7.10%	7,881,057
Nov 20, 2025	72.54	73.00	70.45	70.68	70.68	0.14%	5,060,280