Polytronics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.45	41.30	40.20	40.90	40.90	1.61%	96,278
Mar 26, 2026	41.15	41.75	40.25	40.25	40.25	-2.07%	149,393
Mar 25, 2026	40.10	41.15	40.05	41.10	41.10	3.92%	151,717
Mar 24, 2026	39.80	40.30	39.35	39.55	39.55	0.13%	201,546
Mar 23, 2026	39.80	39.80	38.60	39.50	39.50	-1.37%	173,246
Mar 20, 2026	40.50	41.00	40.00	40.05	40.05	-1.11%	260,020
Mar 19, 2026	40.85	41.30	40.50	40.50	40.50	-1.46%	118,297
Mar 18, 2026	42.00	42.45	40.90	41.10	41.10	-0.84%	124,495
Mar 17, 2026	40.60	42.50	40.60	41.45	41.45	2.60%	176,234
Mar 16, 2026	40.80	40.80	40.10	40.40	40.40	-0.98%	119,975
Mar 13, 2026	40.55	41.40	40.10	40.80	40.80	0.25%	80,374
Mar 12, 2026	41.05	41.10	40.50	40.70	40.70	-1.45%	147,803
Mar 11, 2026	42.10	42.45	41.20	41.30	41.30	-0.36%	177,409
Mar 10, 2026	41.15	41.90	41.15	41.45	41.45	0.85%	86,488
Mar 9, 2026	40.80	41.30	40.45	41.10	41.10	-4.64%	186,251
Mar 6, 2026	42.00	43.10	42.00	43.10	43.10	1.89%	138,860
Mar 5, 2026	41.45	42.60	41.45	42.30	42.30	2.30%	118,046
Mar 4, 2026	42.75	42.75	40.20	41.35	41.35	-3.39%	363,287
Mar 3, 2026	43.00	43.40	42.15	42.80	42.80	-0.58%	159,026
Mar 2, 2026	43.80	43.80	41.50	43.05	43.05	-1.94%	189,178
Feb 26, 2026	43.00	44.30	42.85	43.90	43.90	1.74%	295,512
Feb 25, 2026	43.35	43.50	42.75	43.15	43.15	0.58%	243,904
Feb 24, 2026	42.50	43.40	42.40	42.90	42.90	1.06%	149,896
Feb 23, 2026	41.30	42.70	41.30	42.45	42.45	2.78%	178,497
Feb 11, 2026	40.75	41.35	40.60	41.30	41.30	1.85%	143,935
Feb 10, 2026	40.60	40.95	40.35	40.55	40.55	-	129,660
Feb 9, 2026	40.90	41.50	40.50	40.55	40.55	-0.61%	179,315
Feb 6, 2026	41.20	41.20	40.25	40.80	40.80	-2.16%	94,456
Feb 5, 2026	42.70	43.10	41.60	41.70	41.70	-4.79%	170,127
Feb 4, 2026	40.45	43.80	40.45	43.80	43.80	8.28%	538,790
Feb 3, 2026	40.30	40.70	39.65	40.45	40.45	1.51%	124,121
Feb 2, 2026	40.00	40.10	39.05	39.85	39.85	-1.60%	250,117
Jan 30, 2026	40.40	40.60	40.10	40.50	40.50	-0.86%	182,484
Jan 29, 2026	42.40	42.40	40.70	40.85	40.85	-1.92%	389,477
Jan 28, 2026	42.05	42.05	41.40	41.65	41.65	-0.83%	242,285
Jan 27, 2026	42.50	42.80	41.55	42.00	42.00	-0.36%	228,941
Jan 26, 2026	43.00	43.00	41.90	42.15	42.15	-1.52%	137,217
Jan 23, 2026	43.80	43.80	42.60	42.80	42.80	-2.39%	104,831
Jan 22, 2026	42.75	44.15	42.75	43.85	43.85	2.33%	179,913
Jan 21, 2026	43.60	43.80	42.55	42.85	42.85	-2.17%	175,435
Jan 20, 2026	43.65	44.15	43.60	43.80	43.80	-1.57%	143,820
Jan 19, 2026	44.35	45.40	44.00	44.50	44.50	1.25%	288,527
Jan 16, 2026	44.55	44.90	43.50	43.95	43.95	-1.35%	186,573
Jan 15, 2026	43.40	45.45	43.40	44.55	44.55	2.89%	338,794
Jan 14, 2026	41.45	43.95	41.45	43.30	43.30	4.72%	350,314
Jan 13, 2026	42.10	42.10	41.05	41.35	41.35	-0.60%	173,585
Jan 12, 2026	42.35	42.35	41.05	41.60	41.60	-3.14%	481,613
Jan 9, 2026	43.50	43.50	42.20	42.95	42.95	-0.12%	88,133
Jan 8, 2026	43.85	43.95	42.80	43.00	43.00	-2.71%	112,702
Jan 7, 2026	45.10	45.20	44.00	44.20	44.20	-1.34%	174,179