Polytronics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	85.10	88.70	85.10	88.70	88.70	9.91%	4,860,248
May 27, 2026	82.70	82.70	80.10	80.70	80.70	-1.71%	1,052,009
May 26, 2026	83.40	83.40	80.20	82.10	82.10	-2.96%	1,867,668
May 25, 2026	88.10	90.00	84.50	84.60	84.60	-1.74%	3,848,248
May 22, 2026	83.00	91.00	83.00	86.10	86.10	3.24%	4,767,554
May 21, 2026	85.70	86.60	80.60	83.40	83.40	4.64%	7,489,807
May 20, 2026	73.10	79.70	72.30	79.70	79.70	9.93%	3,739,422
May 19, 2026	73.90	74.90	71.80	72.50	72.50	-1.23%	776,067
May 18, 2026	71.70	74.10	68.20	73.40	73.40	2.37%	1,183,089
May 15, 2026	73.70	76.60	70.50	71.70	71.70	-2.58%	1,255,264
May 14, 2026	75.60	78.90	71.80	73.60	73.60	-1.87%	1,946,522
May 13, 2026	77.00	80.30	74.60	75.00	75.00	-3.23%	1,426,781
May 12, 2026	79.00	81.00	76.50	77.50	77.50	2.38%	1,842,854
May 11, 2026	78.70	78.70	73.90	75.70	75.70	-3.81%	1,650,263
May 8, 2026	86.50	87.90	78.30	78.70	78.70	-9.54%	3,024,953
May 7, 2026	86.70	96.50	84.50	87.00	87.00	-1.47%	4,529,296
May 6, 2026	88.30	88.30	80.00	88.30	88.30	9.96%	4,669,463
May 5, 2026	76.60	80.30	76.60	80.30	80.30	10.00%	1,795,133
May 4, 2026	75.10	75.10	70.90	73.00	73.00	-0.41%	990,222
Apr 30, 2026	73.00	73.30	69.90	73.30	73.30	9.73%	1,428,557
Apr 29, 2026	60.80	66.80	60.40	66.80	66.80	9.87%	878,352
Apr 28, 2026	61.70	61.70	60.70	60.80	60.80	2.70%	425,994
Apr 27, 2026	60.40	60.50	58.50	59.20	59.20	-1.99%	331,360
Apr 24, 2026	60.80	61.80	58.90	60.40	60.40	-0.17%	525,754
Apr 23, 2026	61.20	61.40	58.00	60.50	60.50	0.83%	518,194
Apr 22, 2026	58.80	60.50	58.50	60.00	60.00	2.92%	552,532
Apr 21, 2026	59.30	59.30	55.40	58.30	58.30	-2.51%	833,806
Apr 20, 2026	61.10	61.10	58.30	59.80	59.80	-2.13%	727,895
Apr 17, 2026	59.10	61.30	58.00	61.10	61.10	3.21%	1,614,531
Apr 16, 2026	55.00	61.50	55.00	59.20	59.20	4.87%	3,140,595
Apr 15, 2026	54.50	57.80	53.30	57.70	56.45	9.70%	4,102,755
Apr 14, 2026	52.10	52.60	50.30	52.60	51.46	9.93%	1,869,762
Apr 13, 2026	47.00	47.85	46.00	47.85	46.81	10.00%	1,146,339
Apr 10, 2026	40.95	43.80	40.85	43.50	42.56	7.01%	520,825
Apr 9, 2026	40.55	40.90	40.20	40.65	39.77	0.37%	98,517
Apr 8, 2026	40.20	40.85	40.20	40.50	39.62	2.14%	113,668
Apr 7, 2026	39.85	39.85	39.00	39.65	38.79	-0.50%	94,690
Apr 2, 2026	40.70	40.70	39.50	39.85	38.99	-0.50%	72,842
Apr 1, 2026	39.70	40.10	39.70	40.05	39.18	2.56%	58,608
Mar 31, 2026	39.90	39.95	39.00	39.05	38.20	-2.62%	212,299
Mar 30, 2026	40.00	40.45	39.70	40.10	39.23	-1.96%	98,617
Mar 27, 2026	40.45	41.30	40.20	40.90	40.01	1.61%	96,278
Mar 26, 2026	41.15	41.75	40.25	40.25	39.38	-2.07%	149,393
Mar 25, 2026	40.10	41.15	40.05	41.10	40.21	3.92%	151,717
Mar 24, 2026	39.80	40.30	39.35	39.55	38.69	0.13%	201,546
Mar 23, 2026	39.80	39.80	38.60	39.50	38.64	-1.37%	173,246
Mar 20, 2026	40.50	41.00	40.00	40.05	39.18	-1.11%	260,020
Mar 19, 2026	40.85	41.30	40.50	40.50	39.62	-1.46%	118,297
Mar 18, 2026	42.00	42.45	40.90	41.10	40.21	-0.84%	124,495
Mar 17, 2026	40.60	42.50	40.60	41.45	40.55	2.60%	176,234