Poindus Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	43.85	45.40	43.85	43.85	43.85	-3.63%	119
Jun 15, 2026	45.50	45.50	45.50	45.50	45.50	2.25%	1
Jun 12, 2026	46.50	46.50	43.70	44.50	44.50	0.28%	12,091
Jun 11, 2026	46.50	46.55	46.00	46.50	44.38	0.22%	6,540
Jun 10, 2026	46.40	46.55	46.40	46.40	44.28	-	5,144
Jun 9, 2026	46.40	46.40	46.40	46.40	44.28	-0.22%	200
Jun 8, 2026	46.10	46.50	46.10	46.50	44.38	-	1,030
Jun 5, 2026	46.50	46.50	46.50	46.50	44.38	3.33%	182
Jun 3, 2026	44.80	45.30	44.80	45.00	42.95	0.45%	4,002
Jun 2, 2026	44.80	45.00	44.80	44.80	42.75	-0.11%	8,013
Jun 1, 2026	44.85	44.85	44.85	44.85	42.80	0.11%	20
May 29, 2026	43.50	44.80	43.50	44.80	42.75	2.99%	1,280
May 28, 2026	43.50	43.50	43.50	43.50	41.51	-	2,001
May 27, 2026	43.80	43.85	43.50	43.50	41.51	-0.80%	5,341
May 26, 2026	45.70	45.70	43.80	43.85	41.85	-1.46%	4,016
May 22, 2026	42.60	44.50	42.60	44.50	42.47	1.14%	6,100
May 21, 2026	44.00	44.00	44.00	44.00	41.99	0.23%	2,208
May 19, 2026	44.00	44.20	43.90	43.90	41.90	-1.35%	5,200
May 18, 2026	44.00	44.50	44.00	44.50	42.47	-3.05%	13,309
May 15, 2026	44.30	45.90	44.30	45.90	43.80	-0.22%	9,153
May 14, 2026	47.00	47.00	45.60	46.00	43.90	-2.13%	13,210
May 13, 2026	46.40	47.00	45.10	47.00	44.85	1.18%	17,204
May 12, 2026	48.60	48.80	46.45	46.45	44.33	-4.42%	9,350
May 11, 2026	48.60	48.60	48.60	48.60	46.38	-2.61%	22
May 8, 2026	49.90	49.90	49.90	49.90	47.62	-1.38%	100
May 6, 2026	52.60	52.60	50.50	50.60	48.29	-3.80%	15,348
May 5, 2026	54.80	54.80	51.80	52.60	50.20	-4.01%	13,382
May 4, 2026	54.90	54.90	54.80	54.80	52.30	3.01%	221
Apr 30, 2026	54.50	54.50	53.00	53.20	50.77	-4.14%	19,100
Apr 29, 2026	55.00	55.50	55.00	55.50	52.97	0.54%	2,000
Apr 28, 2026	55.00	55.20	55.00	55.20	52.68	0.36%	4,000
Apr 27, 2026	55.00	55.00	55.00	55.00	52.49	0.92%	188
Apr 24, 2026	56.00	56.30	54.50	54.50	52.01	-4.39%	13,389
Apr 23, 2026	57.10	57.10	56.00	57.00	54.40	1.06%	8,200
Apr 22, 2026	56.00	56.40	56.00	56.40	53.83	-0.18%	2,300
Apr 21, 2026	56.50	57.00	56.50	56.50	53.92	-	12,000
Apr 17, 2026	56.50	56.50	56.50	56.50	53.92	2.36%	128
Apr 15, 2026	56.00	56.00	55.20	55.20	52.68	-	1,001
Apr 14, 2026	55.20	55.20	55.20	55.20	52.68	-	1
Apr 10, 2026	57.00	57.00	55.20	55.20	52.68	-3.83%	1,100
Apr 9, 2026	57.20	57.40	57.20	57.40	54.78	-1.88%	3,100
Apr 8, 2026	58.50	58.50	58.50	58.50	55.83	0.86%	1,100
Mar 31, 2026	58.00	58.00	58.00	58.00	55.35	3.57%	2
Mar 30, 2026	56.10	56.10	56.00	56.00	53.44	-0.18%	2,040
Mar 27, 2026	56.10	56.10	56.10	56.10	53.54	-3.61%	1
Mar 26, 2026	58.00	58.20	57.80	58.20	55.54	0.34%	4,214
Mar 23, 2026	58.00	58.00	58.00	58.00	55.35	-1.36%	3
Mar 20, 2026	58.80	58.80	58.80	58.80	56.12	0.17%	3,000
Mar 16, 2026	59.00	59.00	58.70	58.70	56.02	-2.17%	5,000
Mar 11, 2026	60.00	60.00	60.00	60.00	57.26	4.90%	6,000