P-Two Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.15	18.15	17.95	18.15	18.15	-0.55%	134,571
Jun 4, 2026	18.00	18.40	17.90	18.25	18.25	0.83%	76,925
Jun 3, 2026	18.00	18.20	17.85	18.10	18.10	0.56%	133,174
Jun 2, 2026	18.35	18.35	17.40	18.00	18.00	-1.37%	247,114
Jun 1, 2026	17.95	18.60	17.90	18.25	18.25	1.67%	152,931
May 29, 2026	17.90	18.00	17.80	17.95	17.95	1.99%	66,738
May 28, 2026	17.85	17.90	17.60	17.60	17.60	-2.22%	68,136
May 27, 2026	18.05	18.05	17.60	18.00	18.00	-0.28%	131,577
May 26, 2026	18.05	18.05	17.90	18.05	18.05	-	34,659
May 25, 2026	18.05	18.05	17.85	18.05	18.05	-	113,476
May 22, 2026	18.10	18.10	17.85	18.05	18.05	-0.28%	61,243
May 21, 2026	18.30	18.40	17.75	18.10	18.10	0.84%	106,898
May 20, 2026	18.10	18.10	17.70	17.95	17.95	0.56%	51,889
May 19, 2026	18.15	18.15	17.70	17.85	17.85	-0.28%	25,042
May 18, 2026	18.40	18.40	17.70	17.90	17.90	-	55,038
May 15, 2026	17.80	18.00	17.65	17.90	17.90	-	84,896
May 14, 2026	17.90	18.00	17.75	17.90	17.90	-0.83%	65,668
May 13, 2026	18.25	18.25	17.90	18.05	18.05	0.28%	26,718
May 12, 2026	18.30	18.30	17.85	18.00	18.00	-1.91%	149,147
May 11, 2026	18.60	18.60	18.15	18.35	18.35	-0.81%	67,651
May 8, 2026	18.55	18.70	18.15	18.50	18.50	-0.27%	88,501
May 7, 2026	18.80	19.05	18.45	18.55	18.55	-1.85%	139,275
May 6, 2026	19.05	19.05	18.50	18.90	18.90	-1.05%	87,218
May 5, 2026	19.20	19.20	18.85	19.10	19.10	-0.52%	89,934
May 4, 2026	19.55	19.55	19.05	19.20	19.20	-0.26%	63,940
Apr 30, 2026	19.25	19.35	19.15	19.25	19.25	-0.77%	27,463
Apr 29, 2026	19.15	19.90	18.80	19.40	19.40	-1.52%	229,572
Apr 28, 2026	19.15	19.85	19.15	19.70	19.70	-0.51%	93,276
Apr 27, 2026	20.35	20.35	19.25	19.80	19.80	-2.70%	82,733
Apr 24, 2026	20.65	20.90	19.95	20.35	20.35	-0.73%	277,575
Apr 23, 2026	21.70	21.75	20.15	20.50	20.50	2.24%	449,436
Apr 22, 2026	18.30	20.05	18.30	20.05	20.05	9.86%	313,400
Apr 21, 2026	18.55	18.55	18.10	18.25	18.25	-0.27%	79,308
Apr 20, 2026	18.30	18.65	18.15	18.30	18.30	-	95,930
Apr 17, 2026	18.30	18.30	18.00	18.30	18.30	-	79,134
Apr 16, 2026	18.20	18.30	18.10	18.30	18.30	0.27%	47,782
Apr 15, 2026	18.75	18.75	18.15	18.25	18.25	-0.27%	33,037
Apr 14, 2026	18.35	18.40	18.15	18.30	18.30	-0.27%	48,783
Apr 13, 2026	18.05	18.60	18.05	18.35	18.35	1.38%	63,614
Apr 10, 2026	18.15	18.15	17.90	18.10	18.10	-0.28%	37,158
Apr 9, 2026	17.85	18.15	17.85	18.15	18.15	-	18,802
Apr 8, 2026	17.95	18.25	17.80	18.15	18.15	1.40%	85,343
Apr 7, 2026	17.90	17.90	17.60	17.90	17.90	0.56%	34,062
Apr 2, 2026	17.90	17.95	17.70	17.80	17.80	0.56%	58,162
Apr 1, 2026	17.90	17.90	17.55	17.70	17.70	-0.28%	53,121
Mar 31, 2026	17.90	17.90	17.55	17.75	17.75	-0.84%	11,415
Mar 30, 2026	17.90	18.05	17.10	17.90	17.90	-0.56%	124,653
Mar 27, 2026	17.95	18.00	17.85	18.00	18.00	-0.28%	35,524
Mar 26, 2026	18.05	18.15	18.00	18.05	18.05	-	40,689
Mar 25, 2026	18.20	18.20	17.95	18.05	18.05	-0.55%	148,845