POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	91.39	92.29	83.00	83.52	-	-2.95%	22,879,812
Jun 11, 2026	87.89	91.00	85.16	86.06	86.06	-2.54%	20,313,140
Jun 10, 2026	93.80	94.99	87.12	88.30	88.30	-7.68%	27,295,600
Jun 9, 2026	91.39	97.12	90.73	95.65	95.65	8.69%	32,664,080
Jun 8, 2026	89.00	96.03	86.55	88.00	88.00	-5.38%	34,748,872
Jun 5, 2026	86.07	101.99	84.07	93.00	93.00	5.10%	37,870,000
Jun 4, 2026	85.96	90.50	85.50	88.49	88.49	0.41%	15,227,070
Jun 3, 2026	87.83	91.40	86.60	88.13	88.13	0.34%	20,998,990
Jun 2, 2026	80.77	90.73	78.60	87.83	87.83	6.53%	24,068,900
Jun 1, 2026	88.28	90.27	81.88	82.45	82.45	-4.90%	19,903,960
May 29, 2026	91.30	94.50	86.18	86.70	86.70	-2.82%	21,278,510
May 28, 2026	85.50	90.68	84.88	89.22	89.22	3.29%	19,031,250
May 27, 2026	90.11	92.40	82.00	86.38	86.38	-2.70%	23,087,830
May 26, 2026	93.25	93.29	86.91	88.92	88.78	-5.63%	28,476,713
May 25, 2026	89.96	94.43	88.57	94.23	94.08	10.97%	32,188,673
May 22, 2026	75.71	85.57	75.69	84.91	84.78	13.86%	26,279,063
May 21, 2026	75.36	80.32	74.29	74.58	74.46	1.22%	21,044,253
May 20, 2026	72.14	74.29	71.96	73.68	73.56	2.78%	10,588,758
May 19, 2026	72.36	73.17	69.04	71.69	71.57	-1.96%	12,389,979
May 18, 2026	71.65	74.86	71.17	73.12	73.00	1.78%	12,362,039
May 15, 2026	73.59	74.99	71.07	71.84	71.73	-0.57%	12,588,463
May 14, 2026	74.59	75.35	71.48	72.26	72.14	-1.71%	10,458,302
May 13, 2026	71.43	73.85	70.95	73.51	73.40	1.20%	8,956,634
May 12, 2026	73.57	74.23	71.19	72.64	72.53	-1.23%	10,944,314
May 11, 2026	71.59	74.89	70.81	73.55	73.43	4.69%	15,192,659
May 8, 2026	71.64	72.36	69.71	70.26	70.14	-2.90%	10,916,446
May 7, 2026	72.14	73.31	70.35	72.36	72.24	1.66%	12,501,912
May 6, 2026	69.86	72.86	68.39	71.18	71.06	3.15%	20,219,639
Apr 30, 2026	64.41	70.54	63.79	69.01	68.90	6.86%	20,935,641
Apr 29, 2026	64.23	65.14	63.35	64.58	64.47	0.03%	7,965,585
Apr 28, 2026	63.45	65.79	62.06	64.56	64.45	1.74%	14,667,715
Apr 27, 2026	60.34	64.51	60.08	63.45	63.35	6.13%	16,700,137
Apr 24, 2026	60.29	61.36	59.07	59.79	59.69	-0.38%	10,428,197
Apr 23, 2026	61.69	61.86	59.14	60.01	59.92	-5.01%	17,814,439
Apr 22, 2026	62.14	63.57	61.36	63.18	63.08	1.67%	9,917,396
Apr 21, 2026	61.19	62.71	61.09	62.14	62.04	1.21%	7,816,923
Apr 20, 2026	62.26	62.79	60.74	61.40	61.30	-0.85%	10,629,486
Apr 17, 2026	60.07	62.93	59.43	61.93	61.83	3.14%	9,363,341
Apr 16, 2026	59.86	60.61	59.29	60.04	59.95	0.97%	7,353,553
Apr 15, 2026	61.42	62.24	59.18	59.46	59.37	-1.93%	11,956,316
Apr 14, 2026	59.86	62.00	59.57	60.64	60.54	2.31%	13,419,494
Apr 13, 2026	58.56	60.06	58.06	59.26	59.17	0.81%	9,966,218
Apr 10, 2026	58.39	59.99	58.19	58.79	58.69	1.78%	14,864,247
Apr 9, 2026	57.14	58.50	56.43	57.76	57.66	-0.15%	9,336,312
Apr 8, 2026	55.71	57.91	55.43	57.84	57.75	7.13%	15,337,349
Apr 7, 2026	54.50	55.47	53.71	53.99	53.91	-0.54%	6,450,816
Apr 3, 2026	54.29	55.53	53.61	54.29	54.20	1.18%	7,735,228
Apr 2, 2026	54.90	55.54	53.24	53.65	53.56	-2.64%	7,351,279
Apr 1, 2026	56.06	56.98	54.76	55.11	55.02	3.72%	12,380,437
Mar 31, 2026	53.86	54.74	52.29	53.13	53.04	-1.89%	7,339,506