Podak Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.90	48.60	45.95	46.70	46.70	2.98%	1,029,138
May 7, 2026	43.70	46.45	43.50	45.35	45.35	4.49%	540,856
May 6, 2026	43.65	43.90	42.80	43.40	43.40	-0.46%	192,768
May 5, 2026	43.15	43.75	43.00	43.60	43.60	1.87%	148,700
May 4, 2026	42.50	43.20	42.50	42.80	42.80	-0.12%	159,454
Apr 30, 2026	43.20	43.35	42.80	42.85	42.85	-0.81%	101,899
Apr 29, 2026	43.40	43.70	43.05	43.20	43.20	-0.92%	63,605
Apr 28, 2026	43.20	43.80	43.00	43.60	43.60	1.75%	124,324
Apr 27, 2026	42.85	42.85	42.30	42.85	42.85	-1.27%	117,615
Apr 24, 2026	44.10	44.25	43.00	43.40	43.40	-1.36%	130,056
Apr 23, 2026	45.40	45.85	43.60	44.00	44.00	-3.08%	254,141
Apr 22, 2026	45.60	45.65	45.40	45.40	45.40	-0.33%	109,966
Apr 21, 2026	45.80	45.80	45.05	45.55	45.55	0.33%	112,416
Apr 20, 2026	46.00	46.10	45.20	45.40	45.40	-1.52%	162,128
Apr 17, 2026	46.50	47.05	46.10	46.10	46.10	-0.54%	164,291
Apr 16, 2026	46.00	47.10	45.90	46.35	46.35	0.76%	165,857
Apr 15, 2026	46.65	47.95	46.00	46.00	46.00	-	275,594
Apr 14, 2026	47.10	47.15	45.60	46.00	46.00	-0.76%	185,693
Apr 13, 2026	44.75	47.00	44.75	46.35	46.35	3.58%	400,974
Apr 10, 2026	44.00	44.95	44.00	44.75	44.75	2.29%	230,324
Apr 9, 2026	43.70	44.00	43.20	43.75	43.75	-	82,931
Apr 8, 2026	42.60	43.75	42.60	43.75	43.75	3.80%	170,335
Apr 7, 2026	41.85	42.20	41.60	42.15	42.15	0.84%	64,100
Apr 2, 2026	42.30	43.00	41.70	41.80	41.80	-1.76%	169,410
Apr 1, 2026	42.50	43.40	42.50	42.55	42.55	1.67%	129,780
Mar 31, 2026	43.20	43.20	41.75	41.85	41.85	-3.13%	125,841
Mar 30, 2026	43.30	43.70	42.40	43.20	43.20	0.12%	95,083
Mar 27, 2026	43.45	43.45	42.40	43.15	43.15	0.70%	64,619
Mar 26, 2026	44.30	44.45	42.70	42.85	42.85	-2.17%	89,908
Mar 25, 2026	43.05	43.95	43.00	43.80	43.80	3.30%	98,559
Mar 24, 2026	43.10	43.50	42.25	42.40	42.40	-1.40%	141,264
Mar 23, 2026	43.45	43.85	42.95	43.00	43.00	-2.16%	119,167
Mar 20, 2026	45.05	45.15	43.85	43.95	43.95	-0.57%	102,964
Mar 19, 2026	44.90	45.25	44.20	44.20	44.20	-2.86%	143,083
Mar 18, 2026	45.50	45.75	44.70	45.50	45.50	1.56%	189,441
Mar 17, 2026	44.90	45.50	44.70	44.80	44.80	1.36%	251,528
Mar 16, 2026	43.30	44.50	43.20	44.20	44.20	1.84%	170,484
Mar 13, 2026	42.70	44.25	42.70	43.40	43.40	0.23%	103,292
Mar 12, 2026	43.90	43.90	42.85	43.30	43.30	-1.37%	134,960
Mar 11, 2026	43.30	43.95	43.30	43.90	43.90	3.05%	121,996
Mar 10, 2026	43.15	43.50	42.35	42.60	42.60	0.35%	165,101
Mar 9, 2026	41.00	42.45	40.50	42.45	42.45	-4.50%	239,434
Mar 6, 2026	43.70	45.00	43.70	44.45	44.45	-0.78%	96,591
Mar 5, 2026	43.85	45.10	43.85	44.80	44.80	2.99%	140,167
Mar 4, 2026	45.90	45.90	43.00	43.50	43.50	-5.43%	383,025
Mar 3, 2026	47.35	48.25	45.95	46.00	46.00	-1.39%	307,641
Mar 2, 2026	46.00	47.00	45.10	46.65	46.65	-1.89%	137,042
Feb 26, 2026	47.35	48.20	46.90	47.55	47.55	-0.11%	259,111
Feb 25, 2026	48.55	48.70	47.35	47.60	47.60	-1.24%	228,387
Feb 24, 2026	48.20	48.90	48.00	48.20	48.20	-0.10%	425,945