Poltreg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	17.45	17.45	17.00	17.45	17.45	0.58%	1,864
May 13, 2026	17.50	17.70	16.90	17.35	17.35	3.27%	7,926
May 12, 2026	17.40	17.40	16.80	16.80	16.80	-2.89%	6,085
May 11, 2026	17.40	17.40	17.15	17.30	17.30	-0.57%	4,942
May 8, 2026	17.50	17.50	17.15	17.40	17.40	1.16%	2,458
May 7, 2026	17.70	17.70	17.20	17.20	17.20	-	2,802
May 6, 2026	17.50	17.50	17.10	17.20	17.20	-1.43%	2,265
May 5, 2026	17.70	17.70	17.30	17.45	17.45	-1.41%	4,709
May 4, 2026	17.15	17.70	16.90	17.70	17.70	4.12%	3,129
Apr 30, 2026	17.10	17.10	17.00	17.00	17.00	-0.87%	1,338
Apr 29, 2026	17.15	17.15	16.70	17.15	17.15	-	2,881
Apr 28, 2026	17.15	17.15	16.95	17.15	17.15	0.88%	5,163
Apr 27, 2026	17.35	17.35	16.90	17.00	17.00	-1.16%	2,287
Apr 24, 2026	17.05	17.45	17.05	17.20	17.20	1.47%	16,428
Apr 23, 2026	16.80	17.15	16.55	16.95	16.95	0.59%	7,497