Polytronics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	42.80	42.80	41.65	41.65	41.65	-2.46%	87,325
Nov 28, 2025	42.05	42.95	42.05	42.70	42.70	1.55%	106,829
Nov 27, 2025	41.25	42.40	41.25	42.05	42.05	2.06%	115,064
Nov 26, 2025	41.25	41.50	40.60	41.20	41.20	-	158,706
Nov 25, 2025	41.00	41.40	40.70	41.20	41.20	1.73%	222,902
Nov 24, 2025	42.00	42.00	40.15	40.50	40.50	-3.46%	551,803
Nov 21, 2025	42.00	42.95	41.85	41.95	41.95	-1.29%	195,996
Nov 20, 2025	43.30	43.40	42.30	42.50	42.50	0.59%	151,076
Nov 19, 2025	42.60	43.75	42.20	42.25	42.25	-0.82%	262,564
Nov 18, 2025	42.95	44.70	42.30	42.60	42.60	-2.29%	459,044
Nov 17, 2025	46.90	46.90	43.40	43.60	43.60	-4.39%	393,767
Nov 14, 2025	45.50	46.90	45.20	45.60	45.60	-2.36%	306,651
Nov 13, 2025	45.40	47.00	45.40	46.70	46.70	2.98%	539,208
Nov 12, 2025	45.35	46.25	45.05	45.35	45.35	-	155,975
Nov 11, 2025	44.05	46.25	44.05	45.35	45.35	2.95%	318,962