POCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.00	46.14	45.96	45.96	45.96	-0.15%	46,194
Jun 25, 2026	46.00	46.20	46.00	46.03	46.03	-0.09%	38,975
Jun 24, 2026	46.09	46.19	45.97	46.07	46.07	0.07%	50,644
Jun 23, 2026	46.03	46.16	46.03	46.04	46.04	-0.50%	15,321
Jun 22, 2026	46.22	46.46	46.22	46.27	46.27	-0.02%	88,383
Jun 18, 2026	46.31	46.41	46.25	46.28	46.28	0.35%	93,736
Jun 17, 2026	46.34	46.36	46.10	46.12	46.12	-0.45%	58,817
Jun 16, 2026	46.33	46.43	46.32	46.33	46.33	-0.28%	44,418
Jun 15, 2026	46.32	46.46	46.32	46.46	46.46	0.78%	64,939
Jun 12, 2026	45.99	46.15	45.95	46.10	46.10	0.20%	84,994
Jun 11, 2026	45.84	46.01	45.65	46.01	46.01	0.65%	52,215
Jun 10, 2026	45.88	45.99	45.65	45.72	45.71	-0.49%	26,185
Jun 9, 2026	46.21	46.21	45.61	45.94	45.94	-0.16%	191,533
Jun 8, 2026	46.07	46.14	46.00	46.02	46.02	0.19%	48,598
Jun 5, 2026	46.21	46.22	45.91	45.93	45.93	-0.93%	61,365
Jun 4, 2026	46.20	46.37	46.20	46.36	46.36	0.22%	151,028
Jun 3, 2026	46.30	46.32	46.26	46.26	46.26	-0.20%	39,853
Jun 2, 2026	46.40	46.40	46.29	46.36	46.36	0.10%	68,066
Jun 1, 2026	46.24	46.38	46.24	46.31	46.31	0.04%	289,418
May 29, 2026	46.26	46.33	46.26	46.29	46.29	0.13%	51,145
May 28, 2026	46.19	46.28	46.15	46.23	46.23	0.16%	353,514
May 27, 2026	46.23	46.23	46.10	46.16	46.16	0.08%	32,831
May 26, 2026	46.09	46.22	46.09	46.12	46.12	0.22%	27,058
May 22, 2026	46.06	46.10	46.01	46.02	46.02	0.11%	89,993
May 21, 2026	45.89	46.04	45.85	45.97	45.97	0.04%	50,453
May 20, 2026	45.82	45.96	45.80	45.95	45.95	0.42%	78,072
May 19, 2026	45.76	45.85	45.74	45.76	45.76	-0.22%	17,194
May 18, 2026	45.89	45.91	45.75	45.86	45.86	0.04%	39,300
May 15, 2026	45.81	45.92	45.80	45.84	45.84	-0.26%	70,179
May 14, 2026	45.98	45.99	45.90	45.96	45.96	0.26%	91,722
May 13, 2026	45.90	45.90	45.76	45.84	45.84	0.04%	58,950
May 12, 2026	45.75	45.83	45.66	45.82	45.82	0.08%	89,061
May 11, 2026	45.82	45.84	45.77	45.79	45.79	0.01%	37,517
May 8, 2026	45.74	45.82	45.73	45.78	45.78	0.28%	653,775
May 7, 2026	45.83	45.83	45.63	45.65	45.65	-0.20%	71,337
May 6, 2026	45.70	45.74	45.63	45.74	45.74	0.49%	31,847
May 5, 2026	45.48	45.56	45.46	45.52	45.52	0.37%	87,287
May 4, 2026	45.53	45.53	45.29	45.35	45.35	-0.15%	32,353
May 1, 2026	45.43	45.56	45.42	45.42	45.42	0.09%	122,544
Apr 30, 2026	45.16	45.40	45.16	45.38	45.38	0.31%	27,462
Apr 29, 2026	45.22	45.24	45.09	45.24	45.24	-	14,644
Apr 28, 2026	45.19	45.24	45.12	45.24	45.24	-0.02%	30,801
Apr 27, 2026	45.08	45.26	45.08	45.25	45.25	0.11%	17,938
Apr 24, 2026	45.12	45.25	45.10	45.20	45.20	0.31%	86,850
Apr 23, 2026	45.15	45.19	44.94	45.06	45.06	-0.18%	260,404
Apr 22, 2026	45.03	45.17	45.03	45.14	45.14	0.49%	19,568
Apr 21, 2026	45.11	45.14	44.88	44.92	44.92	-0.31%	42,089
Apr 20, 2026	45.10	45.10	44.91	45.06	45.06	-0.09%	35,611
Apr 17, 2026	45.10	45.19	45.05	45.10	45.10	0.56%	743,751
Apr 16, 2026	44.81	44.97	44.79	44.85	44.85	-0.09%	42,175
Apr 15, 2026	44.67	44.89	44.67	44.89	44.89	0.54%	66,433
Apr 14, 2026	44.43	44.68	44.43	44.65	44.65	0.56%	38,641
Apr 13, 2026	44.05	44.40	44.05	44.40	44.40	0.59%	40,085
Apr 10, 2026	44.20	44.28	44.13	44.14	44.14	-0.14%	49,471
Apr 9, 2026	43.96	44.23	43.96	44.20	44.20	0.39%	38,078
Apr 8, 2026	43.96	44.17	43.93	44.03	44.03	1.24%	66,411
Apr 7, 2026	43.32	43.49	43.17	43.49	43.49	0.16%	37,357
Apr 6, 2026	43.37	43.47	43.32	43.42	43.42	0.28%	85,288
Apr 2, 2026	42.92	43.36	42.92	43.30	43.30	0.01%	63,599
Apr 1, 2026	43.17	43.42	43.17	43.30	43.30	0.43%	120,136
Mar 31, 2026	42.75	43.15	42.67	43.11	43.11	1.72%	48,613
Mar 30, 2026	42.66	42.66	42.28	42.38	42.38	-0.12%	90,108
Mar 27, 2026	42.71	42.74	42.40	42.43	42.43	-1.10%	80,579
Mar 26, 2026	43.20	43.22	42.84	42.90	42.90	-0.97%	30,557
Mar 25, 2026	43.29	43.40	43.25	43.32	43.32	0.28%	62,403
Mar 24, 2026	43.11	43.29	43.09	43.20	43.20	-0.25%	53,878
Mar 23, 2026	43.33	43.51	43.22	43.31	43.31	0.85%	49,978
Mar 20, 2026	43.24	43.25	42.88	42.95	42.95	-0.77%	50,458
Mar 19, 2026	43.11	43.45	43.11	43.28	43.28	-0.12%	78,097
Mar 18, 2026	43.62	43.67	43.33	43.33	43.33	-0.91%	91,099
Mar 17, 2026	43.79	43.85	43.70	43.73	43.73	0.32%	63,042
Mar 16, 2026	43.63	43.72	43.56	43.59	43.59	0.62%	75,168
Mar 13, 2026	43.59	43.70	43.31	43.32	43.32	-0.30%	78,735
Mar 12, 2026	43.73	43.73	43.45	43.45	43.45	-0.98%	50,498
Mar 11, 2026	43.92	43.92	43.71	43.88	43.88	0.14%	207,258
Mar 10, 2026	43.84	44.07	43.79	43.82	43.82	-0.14%	49,701
Mar 9, 2026	43.42	43.93	43.38	43.88	43.88	0.57%	43,635
Mar 6, 2026	43.69	43.80	43.62	43.63	43.63	-0.77%	43,328
Mar 5, 2026	44.09	44.13	43.80	43.97	43.97	-0.48%	30,514
Mar 4, 2026	44.12	44.21	43.97	44.18	44.18	0.47%	44,362
Mar 3, 2026	43.73	44.02	43.60	43.98	43.98	-0.35%	43,616
Mar 2, 2026	43.96	44.24	43.96	44.13	44.13	-0.02%	69,105
Feb 27, 2026	44.02	44.17	44.02	44.14	44.14	-0.20%	140,488
Feb 26, 2026	44.30	44.30	44.10	44.23	44.23	-0.23%	54,812
Feb 25, 2026	44.30	44.40	44.25	44.33	44.33	0.38%	40,589
Feb 24, 2026	43.98	44.17	43.98	44.16	44.16	0.45%	49,841
Feb 23, 2026	44.24	44.24	43.92	43.96	43.96	-0.59%	22,263
Feb 20, 2026	43.98	44.26	43.98	44.22	44.22	0.34%	32,934
Feb 19, 2026	43.94	44.15	43.94	44.08	44.08	-0.20%	33,502
Feb 18, 2026	44.10	44.25	44.04	44.16	44.16	0.35%	31,804
Feb 17, 2026	43.87	44.08	43.73	44.01	44.01	0.22%	53,038
Feb 13, 2026	43.91	44.12	43.87	43.91	43.91	-	58,468
Feb 12, 2026	44.29	44.35	43.90	43.91	43.91	-0.79%	27,199
Feb 11, 2026	44.38	44.41	44.20	44.26	44.26	-	23,553
Feb 10, 2026	44.35	44.41	44.26	44.26	44.26	-0.14%	48,490
Feb 9, 2026	44.15	44.39	44.15	44.32	44.32	0.10%	44,733
Feb 6, 2026	44.03	44.30	44.00	44.28	44.28	1.15%	38,204
Feb 5, 2026	43.95	43.98	43.72	43.77	43.77	-0.59%	76,847
Feb 4, 2026	44.16	44.29	43.98	44.03	44.03	-0.29%	59,314
Feb 3, 2026	44.45	44.45	44.00	44.16	44.16	-0.38%	70,152