De Poan Pneumatic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.25	32.65	32.25	32.65	32.65	-0.31%	17,279
Oct 7, 2026	32.60	32.75	32.50	32.75	32.75	0.15%	5,017
Oct 6, 2026	32.30	32.70	32.20	32.70	32.70	0.62%	10,117
Oct 5, 2026	32.70	32.70	32.50	32.50	32.50	-1.22%	12,419
Oct 2, 2026	32.05	32.90	32.05	32.90	32.90	2.02%	65,355
Oct 1, 2026	32.20	33.10	32.20	32.25	32.25	-2.86%	11,095
Sep 30, 2026	33.15	33.35	32.85	33.20	33.20	0.61%	50,125
Sep 29, 2026	32.15	33.00	31.95	33.00	33.00	0.46%	87,255
Sep 24, 2026	32.15	32.85	32.00	32.85	32.85	1.08%	28,038
Sep 23, 2026	32.30	32.50	32.10	32.50	32.50	0.62%	50,021
Sep 22, 2026	32.10	32.30	32.10	32.30	32.30	-0.31%	6,730
Sep 21, 2026	32.00	32.40	32.00	32.40	32.40	0.31%	30,410
Sep 18, 2026	32.20	32.50	32.00	32.30	32.30	-0.92%	45,068
Sep 17, 2026	32.35	32.60	32.00	32.60	32.60	0.77%	34,072
Sep 16, 2026	32.45	32.45	32.05	32.35	32.35	-0.31%	15,052
Sep 15, 2026	33.10	33.10	31.95	32.45	32.45	1.41%	17,009
Sep 14, 2026	32.00	32.00	31.80	32.00	32.00	-	31,725
Sep 11, 2026	32.15	32.15	31.60	32.00	32.00	-0.31%	44,766
Sep 10, 2026	32.60	32.60	32.00	32.10	32.10	-1.38%	57,152
Sep 9, 2026	32.50	32.65	32.50	32.55	32.55	-0.15%	38,017
Sep 8, 2026	32.65	33.10	32.55	32.60	32.60	-0.15%	25,089
Sep 7, 2026	32.55	33.30	32.55	32.65	32.65	-0.46%	50,690
Sep 4, 2026	32.90	33.00	32.80	32.80	32.80	-0.61%	32,011
Sep 3, 2026	33.10	33.10	32.90	33.00	33.00	-0.45%	38,056
Sep 2, 2026	33.10	33.20	32.90	33.15	33.15	0.15%	35,221
Sep 1, 2026	33.25	33.35	33.10	33.10	33.10	-0.30%	37,611
Aug 31, 2026	33.10	33.20	33.00	33.20	33.20	-1.34%	27,016
Aug 28, 2026	33.50	33.80	33.50	33.65	33.65	-0.44%	12,011
Aug 27, 2026	33.50	33.80	33.30	33.80	33.80	1.20%	34,273
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