Polytronics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	59.30	59.30	55.40	58.10	58.10	-2.84%	809,346
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	2.60%	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
Mar 16, 2026	40.80	40.80	40.10	40.40	39.52	-0.98%	119,975
Mar 13, 2026	40.55	41.40	40.10	40.80	39.92	0.25%	80,374
Mar 12, 2026	41.05	41.10	40.50	40.70	39.82	-1.45%	147,803
Mar 11, 2026	42.10	42.45	41.20	41.30	40.41	-0.36%	177,409
Mar 10, 2026	41.15	41.90	41.15	41.45	40.55	0.85%	86,488
Mar 9, 2026	40.80	41.30	40.45	41.10	40.21	-4.64%	186,251
Mar 6, 2026	42.00	43.10	42.00	43.10	42.17	1.89%	138,866
Mar 5, 2026	41.45	42.60	41.45	42.30	41.38	2.30%	118,046
Mar 4, 2026	42.75	42.75	40.20	41.35	40.45	-3.39%	363,287
Mar 3, 2026	43.00	43.40	42.15	42.80	41.87	-0.58%	159,209
Mar 2, 2026	43.80	43.80	41.50	43.05	42.12	-1.94%	189,178
Feb 26, 2026	43.00	44.30	42.85	43.90	42.95	1.74%	295,512
Feb 25, 2026	43.35	43.50	42.75	43.15	42.22	0.58%	243,904
Feb 24, 2026	42.50	43.40	42.40	42.90	41.97	1.06%	149,896
Feb 23, 2026	41.30	42.70	41.30	42.45	41.53	2.78%	178,497
Feb 11, 2026	40.75	41.35	40.60	41.30	40.41	1.85%	143,935
Feb 10, 2026	40.60	40.95	40.35	40.55	39.67	-	129,660
Feb 9, 2026	40.90	41.50	40.50	40.55	39.67	-0.61%	179,315
Feb 6, 2026	41.20	41.20	40.25	40.80	39.92	-2.16%	94,456
Feb 5, 2026	42.70	43.10	41.60	41.70	40.80	-4.79%	170,127
Feb 4, 2026	40.45	43.80	40.45	43.80	42.85	8.28%	538,790
Feb 3, 2026	40.30	40.70	39.65	40.45	39.57	1.51%	124,121
Feb 2, 2026	40.00	40.10	39.05	39.85	38.99	-1.60%	250,117
Jan 30, 2026	40.40	40.60	40.10	40.50	39.62	-0.86%	182,484
Jan 29, 2026	42.40	42.40	40.70	40.85	39.97	-1.92%	389,477
Jan 28, 2026	42.05	42.05	41.40	41.65	40.75	-0.83%	242,285