POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	103.02	104.99	99.50	100.58	100.58	-0.57%	8,991,760
May 14, 2026	104.43	105.49	100.07	101.16	101.16	-1.71%	7,470,516
May 13, 2026	100.00	103.39	99.33	102.92	102.92	1.20%	6,398,096
May 12, 2026	103.00	103.92	99.66	101.70	101.70	-1.23%	7,817,368
May 11, 2026	100.22	104.85	99.13	102.97	102.97	4.69%	10,852,204
May 8, 2026	100.30	101.30	97.59	98.36	98.36	-2.90%	7,797,462
May 7, 2026	101.00	102.64	98.49	101.30	101.30	1.66%	8,929,938
May 6, 2026	97.80	102.00	95.75	99.65	99.65	3.15%	14,443,000
Apr 30, 2026	90.18	98.75	89.30	96.61	96.61	6.86%	14,954,439
Apr 29, 2026	89.92	91.20	88.69	90.41	90.41	0.03%	5,689,704
Apr 28, 2026	88.83	92.10	86.89	90.38	90.38	1.74%	10,541,945
Apr 27, 2026	84.48	90.32	84.11	88.83	88.83	6.13%	11,928,876
Apr 24, 2026	84.40	85.90	82.70	83.70	83.70	-0.38%	7,448,713
Apr 23, 2026	86.36	86.60	82.80	84.02	84.02	-5.01%	12,724,607
Apr 22, 2026	87.00	89.00	85.91	88.45	88.45	1.67%	7,084,755
Apr 21, 2026	85.66	87.80	85.53	87.00	87.00	1.21%	5,583,617
Apr 20, 2026	87.17	87.90	85.03	85.96	85.96	-0.85%	7,592,691
Apr 17, 2026	84.10	88.10	83.20	86.70	86.70	3.14%	6,688,101
Apr 16, 2026	83.81	84.86	83.00	84.06	84.06	0.97%	5,252,638
Apr 15, 2026	85.99	87.14	82.85	83.25	83.25	-1.93%	8,590,726
Apr 14, 2026	83.80	86.80	83.40	84.89	84.89	2.31%	9,585,354
Apr 13, 2026	81.98	84.09	81.28	82.97	82.97	0.81%	7,118,728
Apr 10, 2026	81.75	83.99	81.47	82.30	82.30	1.78%	10,617,323
Apr 9, 2026	80.00	81.90	79.00	80.86	80.86	-0.15%	6,668,995
Apr 8, 2026	78.00	81.08	77.60	80.98	80.98	7.13%	10,955,454
Apr 7, 2026	76.30	77.66	75.20	75.59	75.59	-0.54%	4,607,726
Apr 3, 2026	76.00	77.74	75.05	76.00	76.00	1.18%	5,525,163
Apr 2, 2026	76.86	77.76	74.54	75.11	75.11	-2.64%	5,251,014
Apr 1, 2026	78.49	79.77	76.66	77.15	77.15	3.72%	8,888,870
Mar 31, 2026	75.40	76.63	73.20	74.38	74.38	-1.89%	5,242,505
Mar 30, 2026	73.23	76.17	72.75	75.81	75.81	0.65%	6,330,195
Mar 27, 2026	74.23	76.46	73.18	75.32	75.32	0.35%	4,995,625
Mar 26, 2026	77.00	78.39	74.80	75.06	75.06	-3.00%	5,903,249
Mar 25, 2026	75.52	79.59	75.52	77.38	77.38	2.49%	8,957,032
Mar 24, 2026	74.68	75.58	72.00	75.50	75.50	2.90%	9,086,700
Mar 23, 2026	76.60	78.18	72.79	73.37	73.37	-6.20%	12,272,536
Mar 20, 2026	78.22	81.96	77.83	78.22	78.22	0.88%	14,123,423
Mar 19, 2026	79.44	80.16	77.18	77.54	77.54	-3.68%	9,402,819
Mar 18, 2026	78.35	81.43	77.05	80.50	80.50	4.13%	11,501,507
Mar 17, 2026	83.56	83.58	77.23	77.31	77.31	-6.62%	15,105,046
Mar 16, 2026	84.06	84.66	80.21	82.79	82.79	-2.21%	13,013,340
Mar 13, 2026	86.48	86.96	83.90	84.66	84.66	-3.53%	12,060,567
Mar 12, 2026	92.00	92.00	86.17	87.76	87.76	-3.91%	11,674,161
Mar 11, 2026	92.90	93.11	89.97	91.33	91.33	-0.73%	12,230,651
Mar 10, 2026	81.56	93.40	81.00	92.00	92.00	17.23%	25,249,291
Mar 9, 2026	79.46	79.74	75.03	78.48	78.48	-6.17%	15,691,629
Mar 6, 2026	85.55	87.28	83.42	83.64	83.64	-2.26%	7,799,746
Mar 5, 2026	86.99	89.39	84.89	85.57	85.57	1.09%	10,196,909
Mar 4, 2026	84.00	87.99	83.52	84.65	84.65	-0.13%	8,947,266
Mar 3, 2026	88.99	90.71	84.50	84.76	84.76	-4.93%	11,059,404