De Poan Pneumatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.25	41.40	39.60	40.30	-	0.12%	41,007
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
Jun 15, 2026	43.00	44.90	43.00	43.40	42.33	2.48%	271,263
Jun 12, 2026	42.55	43.50	42.35	42.35	41.31	0.24%	149,659
Jun 11, 2026	42.50	42.50	39.80	42.25	41.21	1.93%	320,070
Jun 10, 2026	44.05	44.05	41.40	41.45	40.43	-5.58%	405,149
Jun 9, 2026	43.85	44.95	43.40	43.90	42.82	0.23%	358,081
Jun 8, 2026	43.80	44.45	43.80	43.80	42.72	-9.97%	718,714
Jun 5, 2026	50.20	50.90	48.50	48.65	47.45	-4.61%	571,039
Jun 4, 2026	52.10	52.70	50.00	51.00	49.74	-1.54%	450,903
Jun 3, 2026	55.10	55.60	51.60	51.80	50.52	-5.47%	700,578
Jun 2, 2026	54.80	56.60	52.30	54.80	53.45	3.40%	624,517
Jun 1, 2026	52.30	53.50	51.10	53.00	51.69	1.73%	393,961
May 29, 2026	53.40	53.40	50.50	52.10	50.82	-0.38%	566,257
May 28, 2026	52.20	53.60	51.20	52.30	51.01	0.19%	1,017,086
May 27, 2026	52.50	54.50	50.20	52.20	50.91	4.40%	1,812,221
May 26, 2026	45.50	50.00	45.30	50.00	48.77	9.29%	1,127,391
May 25, 2026	43.20	46.00	43.00	45.75	44.62	8.67%	816,076
May 22, 2026	40.20	42.30	39.85	42.10	41.06	6.31%	651,814
May 21, 2026	38.95	41.60	38.65	39.60	38.62	4.35%	564,456
May 20, 2026	37.40	38.45	37.40	37.95	37.01	0.26%	164,307
May 19, 2026	39.80	39.80	37.65	37.85	36.92	-1.17%	265,420
May 18, 2026	39.20	39.20	37.80	38.30	37.36	-2.79%	206,397
May 15, 2026	39.80	40.00	39.40	39.40	38.43	-1.01%	352,540
May 14, 2026	40.10	40.55	39.15	39.80	38.82	-0.50%	276,582
May 13, 2026	39.10	40.00	38.80	40.00	39.01	2.30%	230,624
May 12, 2026	40.45	40.45	38.60	39.10	38.14	-2.13%	261,381
May 11, 2026	37.60	40.35	37.60	39.95	38.96	6.53%	471,643
May 8, 2026	38.30	38.90	37.35	37.50	36.58	-1.83%	326,763
May 7, 2026	38.05	38.30	37.70	38.20	37.26	0.39%	251,104
May 6, 2026	37.50	38.50	37.20	38.05	37.11	1.06%	335,544
May 5, 2026	38.00	38.30	37.20	37.65	36.72	-0.92%	272,618
May 4, 2026	38.30	38.30	37.50	38.00	37.06	0.93%	198,322
Apr 30, 2026	37.80	39.00	37.60	37.65	36.72	-0.92%	249,913
Apr 29, 2026	37.85	38.40	37.80	38.00	37.06	-1.17%	220,267