Poltreg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.00	23.40	22.60	23.40	23.40	1.74%	2,696
Jul 23, 2026	23.00	23.00	21.00	23.00	23.00	-	5,681
Jul 22, 2026	24.00	24.00	22.50	23.00	23.00	-2.13%	4,984
Jul 21, 2026	25.00	25.00	22.60	23.50	23.50	-2.89%	26,509
Jul 20, 2026	19.85	24.20	19.50	24.20	24.20	23.47%	22,440
Jul 17, 2026	19.70	19.70	18.90	19.60	19.60	-0.51%	5,185
Jul 16, 2026	19.10	19.75	19.05	19.70	19.70	2.07%	7,431
Jul 15, 2026	19.45	19.45	19.10	19.30	19.30	-0.52%	2,470
Jul 14, 2026	19.00	19.40	18.05	19.40	19.40	2.11%	2,457
Jul 13, 2026	19.15	19.40	19.00	19.00	19.00	-0.78%	4,875
Jul 10, 2026	18.80	19.15	18.20	19.15	19.15	1.86%	9,652
Jul 9, 2026	17.70	18.80	17.70	18.80	18.80	4.44%	4,727
Jul 8, 2026	17.85	18.20	17.55	18.00	18.00	-	22,303
Jul 7, 2026	18.15	18.50	17.90	18.00	18.00	-1.91%	16,467
Jul 6, 2026	18.65	18.70	17.75	18.35	18.35	-0.27%	10,353
Jul 3, 2026	18.20	18.65	18.15	18.40	18.40	-1.87%	4,501
Jul 2, 2026	18.95	18.95	18.25	18.75	18.75	0.81%	2,374
Jul 1, 2026	18.70	19.30	18.05	18.60	18.60	-0.53%	2,182
Jun 30, 2026	19.35	19.35	18.10	18.70	18.70	-1.32%	9,643
Jun 29, 2026	19.35	19.80	18.55	18.95	18.95	-0.26%	1,537
Jun 26, 2026	19.00	19.10	18.15	19.00	19.00	1.33%	9,352
Jun 25, 2026	18.90	18.90	17.95	18.75	18.75	-	20,503
Jun 24, 2026	19.25	19.80	18.15	18.75	18.75	2.74%	6,272
Jun 23, 2026	18.00	19.30	17.50	18.25	18.25	1.39%	7,756
Jun 22, 2026	18.90	18.90	18.00	18.00	18.00	-3.74%	5,784
Jun 19, 2026	18.60	18.70	18.10	18.70	18.70	-0.53%	2,001
Jun 18, 2026	18.60	18.85	18.05	18.80	18.80	1.35%	1,477
Jun 17, 2026	18.65	18.95	18.50	18.55	18.55	-2.11%	2,220
Jun 16, 2026	19.20	19.35	18.70	18.95	18.95	-1.30%	3,041
Jun 15, 2026	19.35	19.35	18.95	19.20	19.20	-0.78%	1,140
Jun 12, 2026	18.80	19.45	18.15	19.35	19.35	2.93%	3,810
Jun 11, 2026	18.25	18.80	17.90	18.80	18.80	2.17%	3,423
Jun 10, 2026	19.10	19.10	17.85	18.40	18.40	-3.66%	9,175
Jun 9, 2026	19.40	19.70	19.00	19.10	19.10	1.06%	13,068
Jun 8, 2026	19.00	19.05	17.50	18.90	18.90	-0.53%	12,161
Jun 5, 2026	19.20	19.20	18.50	19.00	19.00	-	3,374
Jun 3, 2026	18.90	19.00	18.50	19.00	19.00	0.53%	9,839
Jun 2, 2026	18.50	18.90	17.95	18.90	18.90	1.61%	17,334
Jun 1, 2026	18.90	18.90	18.45	18.60	18.60	-1.59%	9,114
May 29, 2026	19.10	19.10	18.45	18.90	18.90	-	5,070
May 28, 2026	18.60	18.90	18.45	18.90	18.90	-	3,421
May 27, 2026	19.60	19.60	18.50	18.90	18.90	-0.53%	6,837
May 26, 2026	19.90	19.90	17.20	19.00	19.00	-4.52%	74,470
May 25, 2026	20.20	20.20	19.50	19.90	19.90	-0.25%	4,724
May 22, 2026	20.40	20.40	19.55	19.95	19.95	1.27%	8,564
May 21, 2026	19.50	20.00	19.50	19.70	19.70	1.03%	6,193
May 20, 2026	20.70	20.70	19.20	19.50	19.50	-2.01%	21,667
May 19, 2026	18.95	20.00	18.55	19.90	19.90	10.56%	52,636
May 18, 2026	17.20	18.90	17.20	18.00	18.00	5.88%	17,820
May 15, 2026	17.50	17.50	17.00	17.00	17.00	-2.58%	2,033