Polytronics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	122,945
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%	123,872
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
Jan 6, 2026	44.20	45.15	44.20	44.80	44.80	1.36%	198,142
Jan 5, 2026	44.35	44.85	43.50	44.20	44.20	-	245,861
Jan 2, 2026	42.90	44.40	42.80	44.20	44.20	2.79%	259,167
Dec 31, 2025	42.75	43.10	42.50	43.00	43.00	1.18%	125,045
Dec 30, 2025	42.45	42.80	41.60	42.50	42.50	0.47%	104,726
Dec 29, 2025	42.80	42.80	41.95	42.30	42.30	1.08%	55,640
Dec 26, 2025	43.00	43.00	41.75	41.85	41.85	-1.30%	83,534
Dec 24, 2025	42.90	43.25	42.00	42.40	42.40	0.24%	70,757
Dec 23, 2025	42.85	42.85	41.80	42.30	42.30	0.12%	44,315
Dec 22, 2025	42.25	42.25	41.75	42.25	42.25	1.32%	71,323
Dec 19, 2025	41.70	41.95	41.20	41.70	41.70	0.36%	54,986
Dec 18, 2025	42.90	42.90	41.55	41.55	41.55	-2.35%	74,855
Dec 17, 2025	43.20	43.20	42.20	42.55	42.55	0.24%	92,527
Dec 16, 2025	43.00	43.20	41.65	42.45	42.45	-1.28%	103,253
Dec 15, 2025	42.50	43.50	42.50	43.00	43.00	1.65%	156,103
Dec 12, 2025	41.80	42.40	41.70	42.30	42.30	1.56%	90,772
Dec 11, 2025	41.70	41.85	41.00	41.65	41.65	1.46%	132,572
Dec 10, 2025	42.50	42.50	41.05	41.05	41.05	-0.85%	166,490
Dec 9, 2025	42.00	42.00	41.35	41.40	41.40	-1.08%	89,363
Dec 8, 2025	41.65	42.00	41.05	41.85	41.85	0.48%	66,300
Dec 5, 2025	42.15	42.15	41.60	41.65	41.65	-1.77%	70,152
Dec 4, 2025	43.00	43.40	42.00	42.40	42.40	-	62,826
Dec 3, 2025	41.85	42.95	41.85	42.40	42.40	1.44%	125,727
Dec 2, 2025	42.00	42.00	41.60	41.80	41.80	0.36%	91,557