De Poan Pneumatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.70	42.80	41.00	41.90	41.90	-1.87%	306,434
Jun 17, 2026	41.80	42.95	41.15	42.70	42.70	1.18%	142,336
Jun 16, 2026	43.40	43.60	41.50	42.20	42.20	-2.76%	200,497
Jun 15, 2026	43.00	44.90	43.00	43.40	43.40	2.48%	271,263
Jun 12, 2026	42.55	43.50	42.35	42.35	42.35	0.24%	149,659
Jun 11, 2026	42.50	42.50	39.80	42.25	42.25	1.93%	320,070
Jun 10, 2026	44.05	44.05	41.40	41.45	41.45	-5.58%	405,149
Jun 9, 2026	43.85	44.95	43.40	43.90	43.90	0.23%	358,081
Jun 8, 2026	43.80	44.45	43.80	43.80	43.80	-9.97%	718,714
Jun 5, 2026	50.20	50.90	48.50	48.65	48.65	-4.61%	571,039
Jun 4, 2026	52.10	52.70	50.00	51.00	51.00	-1.54%	450,903
Jun 3, 2026	55.10	55.60	51.60	51.80	51.80	-5.47%	700,578
Jun 2, 2026	54.80	56.60	52.30	54.80	54.80	3.40%	624,517
Jun 1, 2026	52.30	53.50	51.10	53.00	53.00	1.73%	393,961
May 29, 2026	53.40	53.40	50.50	52.10	52.10	-0.38%	566,257
May 28, 2026	52.20	53.60	51.20	52.30	52.30	0.19%	1,017,086
May 27, 2026	52.50	54.50	50.20	52.20	52.20	4.40%	1,812,221
May 26, 2026	45.50	50.00	45.30	50.00	50.00	9.29%	1,127,391
May 25, 2026	43.20	46.00	43.00	45.75	45.75	8.67%	816,076
May 22, 2026	40.20	42.30	39.85	42.10	42.10	6.31%	651,814
May 21, 2026	38.95	41.60	38.65	39.60	39.60	4.35%	564,456
May 20, 2026	37.40	38.45	37.40	37.95	37.95	0.26%	164,307
May 19, 2026	39.80	39.80	37.65	37.85	37.85	-1.17%	265,420
May 18, 2026	39.20	39.20	37.80	38.30	38.30	-2.79%	206,397
May 15, 2026	39.80	40.00	39.40	39.40	39.40	-1.01%	352,540
May 14, 2026	40.10	40.55	39.15	39.80	39.80	-0.50%	276,582
May 13, 2026	39.10	40.00	38.80	40.00	40.00	2.30%	230,624
May 12, 2026	40.45	40.45	38.60	39.10	39.10	-2.13%	261,381
May 11, 2026	37.60	40.35	37.60	39.95	39.95	6.53%	471,643
May 8, 2026	38.30	38.90	37.35	37.50	37.50	-1.83%	326,763
May 7, 2026	38.05	38.30	37.70	38.20	38.20	0.39%	251,104
May 6, 2026	37.50	38.50	37.20	38.05	38.05	1.06%	335,544
May 5, 2026	38.00	38.30	37.20	37.65	37.65	-0.92%	272,618
May 4, 2026	38.30	38.30	37.50	38.00	38.00	0.93%	198,322
Apr 30, 2026	37.80	39.00	37.60	37.65	37.65	-0.92%	249,913
Apr 29, 2026	37.85	38.40	37.80	38.00	38.00	-1.17%	220,267
Apr 28, 2026	38.00	38.65	37.15	38.45	38.45	1.59%	524,324
Apr 27, 2026	38.30	38.50	37.05	37.85	37.85	1.47%	784,845
Apr 24, 2026	40.10	41.00	36.15	37.30	37.30	-3.87%	1,286,541
Apr 23, 2026	43.45	44.80	38.15	38.80	38.80	-8.38%	3,129,247
Apr 22, 2026	40.60	42.35	39.40	42.35	42.35	10.00%	2,738,543
Apr 21, 2026	38.50	38.50	37.15	38.50	38.50	10.00%	1,802,209
Apr 20, 2026	33.00	35.00	32.80	35.00	35.00	6.71%	669,797
Apr 17, 2026	33.40	33.50	32.65	32.80	32.80	-1.20%	462,740
Apr 16, 2026	33.55	33.75	33.10	33.20	33.20	-0.15%	270,590
Apr 15, 2026	34.10	34.10	33.10	33.25	33.25	-0.60%	426,122
Apr 14, 2026	33.30	34.45	33.20	33.45	33.45	1.21%	826,718
Apr 13, 2026	32.00	34.10	32.00	33.05	33.05	3.28%	738,320
Apr 10, 2026	31.70	33.00	31.55	32.00	32.00	0.95%	441,657
Apr 9, 2026	31.20	31.90	31.10	31.70	31.70	-0.16%	94,066