POCO Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	80.60	83.14	78.60	82.20	82.20	-	16,140,191
Sep 10, 2026	82.02	83.31	80.29	82.20	82.20	-0.98%	10,068,490
Sep 9, 2026	82.19	85.29	81.78	83.01	83.01	1.73%	14,288,701
Sep 8, 2026	84.40	85.79	80.90	81.60	81.60	-3.43%	15,771,304
Sep 7, 2026	73.95	85.31	73.95	84.50	84.50	16.62%	25,375,629
Sep 4, 2026	75.80	77.22	71.94	72.46	72.46	-3.90%	8,187,749
Sep 3, 2026	74.17	76.64	73.02	75.40	75.40	2.99%	9,570,030
Sep 2, 2026	74.74	74.74	72.60	73.21	73.21	-3.24%	9,280,605
Sep 1, 2026	79.51	79.60	75.60	75.66	75.66	-4.59%	9,502,893
Aug 31, 2026	76.23	79.80	76.00	79.30	79.30	0.95%	9,965,143
Aug 28, 2026	79.80	80.88	78.22	78.55	78.55	-0.41%	10,189,278
Aug 27, 2026	75.49	79.89	74.78	78.87	78.87	5.75%	13,398,410
Aug 26, 2026	78.59	79.00	72.69	74.58	74.58	-0.85%	10,054,204
Aug 25, 2026	73.73	75.80	71.27	75.22	75.22	1.27%	9,144,532
Aug 24, 2026	77.31	77.68	72.25	74.28	74.28	-3.91%	12,747,068
Aug 21, 2026	76.61	78.88	75.15	77.30	77.30	0.48%	9,232,617
Aug 20, 2026	76.00	78.69	75.00	76.93	76.93	3.90%	13,113,445
Aug 19, 2026	79.79	79.80	73.34	74.04	74.04	-10.13%	18,676,400
Aug 18, 2026	80.59	83.83	80.00	82.39	82.39	2.37%	13,417,132
Aug 17, 2026	78.50	80.70	77.63	80.48	80.48	2.96%	11,720,021
Aug 14, 2026	75.71	78.69	74.92	78.17	78.17	4.52%	13,455,625
Aug 13, 2026	76.08	79.99	74.00	74.79	74.79	0.38%	18,341,607
Aug 12, 2026	72.83	76.20	72.83	74.51	74.51	2.63%	14,151,340
Aug 11, 2026	69.19	74.90	69.19	72.60	72.60	3.01%	16,809,973
Aug 10, 2026	71.92	75.42	68.40	70.48	70.48	-0.70%	15,242,049
Aug 7, 2026	68.80	72.10	68.00	70.98	70.98	3.27%	13,833,435
Aug 6, 2026	68.34	69.68	66.00	68.73	68.73	0.82%	12,884,551
Aug 5, 2026	63.73	68.91	63.00	68.17	68.17	6.97%	18,669,436
Aug 4, 2026	61.00	64.00	58.40	63.73	63.73	11.20%	19,982,698
Aug 3, 2026	58.10	59.48	56.24	57.31	57.31	-1.34%	11,769,051
Jul 31, 2026	59.83	64.00	57.90	58.09	58.09	5.37%	20,886,493
Jul 30, 2026	59.71	59.93	54.35	55.13	55.13	-8.06%	13,814,456
Jul 29, 2026	59.88	60.95	55.60	59.96	59.96	0.54%	16,322,234
Jul 28, 2026	62.70	63.78	59.00	59.64	59.64	-8.53%	13,281,474
Jul 27, 2026	63.39	65.25	61.99	65.20	65.20	3.18%	11,112,725
Jul 24, 2026	63.59	65.08	62.02	63.19	63.19	-2.35%	10,461,637
Jul 23, 2026	65.52	68.28	64.18	64.71	64.71	-0.86%	12,375,751
Jul 22, 2026	66.00	69.30	64.48	65.27	65.27	-0.35%	17,518,464
Jul 21, 2026	61.90	65.79	54.30	65.50	65.50	8.99%	20,178,470
Jul 20, 2026	68.01	68.50	58.03	60.10	60.10	-8.13%	19,874,785
Jul 17, 2026	73.50	73.50	65.30	65.42	65.42	-10.99%	16,575,118
Jul 16, 2026	78.01	78.99	72.60	73.50	73.50	-7.49%	14,019,123
Jul 15, 2026	83.50	84.54	78.50	79.45	79.45	-1.66%	11,962,084
Jul 14, 2026	79.07	81.93	77.00	80.79	80.79	2.89%	12,411,432
Jul 13, 2026	84.66	85.73	78.00	78.52	78.52	-7.55%	16,222,721
Jul 10, 2026	91.01	91.90	84.85	84.93	84.93	-6.05%	16,984,049
Jul 9, 2026	85.88	91.47	85.26	90.40	90.40	8.39%	18,679,627
Jul 8, 2026	86.78	87.93	80.51	83.40	83.40	-2.18%	13,612,034
Jul 7, 2026	86.90	90.58	83.88	85.26	85.26	-3.00%	13,018,653
Jul 6, 2026	89.90	91.45	82.44	87.90	87.90	0.57%	22,436,935