De Poan Pneumatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	33.20	33.85	32.95	33.40	33.40	0.45%	39,028
Aug 25, 2026	33.40	33.40	32.60	33.25	33.25	-0.60%	129,073
Aug 24, 2026	33.50	34.20	33.40	33.45	33.45	-	26,809
Aug 21, 2026	33.05	33.50	33.00	33.45	33.45	1.21%	12,221
Aug 20, 2026	33.50	33.50	33.00	33.05	33.05	-0.45%	40,011
Aug 19, 2026	33.30	33.35	33.00	33.20	33.20	-0.30%	33,020
Aug 18, 2026	33.90	33.90	33.00	33.30	33.30	-1.91%	63,165
Aug 17, 2026	33.60	33.95	33.40	33.95	33.95	-0.59%	32,131
Aug 14, 2026	33.90	34.25	33.55	34.15	34.15	-	57,240
Aug 13, 2026	33.90	34.50	33.80	34.15	34.15	0.74%	58,549
Aug 12, 2026	33.40	34.00	33.35	33.90	33.90	0.59%	15,288
Aug 11, 2026	33.80	34.05	33.40	33.70	33.70	-0.30%	27,004
Aug 10, 2026	33.25	34.00	33.10	33.80	33.80	-0.44%	45,062
Aug 7, 2026	32.65	33.95	32.60	33.95	33.95	0.59%	26,127
Aug 6, 2026	34.00	34.00	33.50	33.75	33.75	-0.74%	34,023
Aug 5, 2026	33.90	35.20	33.90	34.00	34.00	1.04%	41,128
Aug 4, 2026	33.60	34.00	33.10	33.65	33.65	0.15%	32,017
Aug 3, 2026	33.55	34.15	33.50	33.60	33.60	0.15%	19,309
Jul 31, 2026	32.95	33.95	32.95	33.55	33.55	4.03%	48,050
Jul 30, 2026	32.50	34.90	32.25	32.25	32.25	-3.01%	147,318
Jul 29, 2026	35.65	35.65	32.50	33.25	33.25	-6.34%	253,364
Jul 28, 2026	37.05	37.05	34.55	35.50	35.50	-3.79%	88,203
Jul 27, 2026	36.95	37.35	36.70	36.90	36.90	-2.38%	40,033
Jul 24, 2026	36.80	37.80	36.45	37.80	37.80	2.86%	30,599
Jul 23, 2026	37.80	37.80	35.60	36.75	36.75	-0.94%	121,136
Jul 22, 2026	37.50	38.00	37.10	37.10	37.10	-0.40%	65,249
Jul 21, 2026	37.05	38.00	36.80	37.25	37.25	0.54%	55,868
Jul 20, 2026	38.30	41.50	37.00	37.05	37.05	-3.39%	148,133
Jul 17, 2026	37.10	39.50	36.65	38.35	38.35	-1.41%	306,858
Jul 16, 2026	39.00	39.05	38.40	38.90	38.90	-0.26%	30,061
Jul 15, 2026	38.55	39.20	38.50	39.00	39.00	1.56%	32,776
Jul 14, 2026	39.00	39.00	37.00	38.40	38.40	-2.54%	152,488
Jul 13, 2026	39.95	40.00	39.00	39.40	39.40	-2.23%	165,545
Jul 9, 2026	40.25	41.40	39.60	40.30	40.30	0.12%	67,315
Jul 8, 2026	40.50	41.70	39.65	40.25	40.25	-0.62%	112,336
Jul 7, 2026	42.00	42.00	40.30	40.50	40.50	-2.88%	107,210
Jul 6, 2026	42.70	42.90	41.35	41.70	41.70	-3.47%	218,577
Jul 3, 2026	42.20	45.20	41.50	43.20	43.20	2.37%	349,046
Jul 2, 2026	40.05	42.35	40.05	42.20	42.20	5.24%	189,559
Jul 1, 2026	40.05	40.65	39.60	40.10	40.10	0.25%	88,835
Jun 30, 2026	39.50	40.00	39.50	40.00	40.00	0.25%	74,870
Jun 29, 2026	39.05	40.30	39.05	39.90	39.90	2.31%	105,292
Jun 26, 2026	39.10	39.60	38.20	39.00	39.00	-0.53%	260,031
Jun 25, 2026	40.30	40.75	39.85	40.20	39.21	0.63%	125,629
Jun 24, 2026	40.10	40.55	39.00	39.95	38.96	-1.60%	369,138
Jun 23, 2026	41.20	41.60	40.50	40.60	39.60	-3.45%	243,861
Jun 22, 2026	42.05	43.15	41.50	42.05	41.01	0.36%	288,775
Jun 18, 2026	42.70	42.80	41.00	41.90	40.87	-1.87%	306,434
Jun 17, 2026	41.80	42.95	41.15	42.70	41.65	1.18%	142,336
Jun 16, 2026	43.40	43.60	41.50	42.20	41.16	-2.76%	200,497