PointsBet Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.97	1.05	0.97	1.05	1.05	7.73%	287,470
Apr 27, 2026	0.91	1.02	0.90	0.97	0.97	-0.51%	44,250
Apr 24, 2026	0.98	0.98	0.98	0.98	0.98	-2.99%	254
Apr 23, 2026	0.96	1.01	0.96	1.01	1.01	2.03%	17,269
Apr 22, 2026	0.97	1.01	0.96	0.99	0.99	2.07%	45,088
Apr 21, 2026	0.98	0.99	0.97	0.97	0.97	-0.52%	5,676
Apr 20, 2026	0.95	0.99	0.95	0.97	0.97	-3.00%	18,650
Apr 17, 2026	0.96	1.00	0.95	1.00	1.00	4.71%	23,276
Apr 16, 2026	1.02	1.02	0.96	0.96	0.96	-4.50%	12,325
Apr 15, 2026	0.91	1.00	0.91	1.00	1.00	9.89%	81,773
Apr 14, 2026	0.88	0.94	0.88	0.91	0.91	2.25%	115,000
Apr 13, 2026	0.81	0.89	0.81	0.89	0.89	4.71%	19,646
Apr 10, 2026	0.87	0.87	0.81	0.85	0.85	-2.86%	48,593
Apr 9, 2026	0.87	0.88	0.86	0.88	0.88	-	64,322
Apr 8, 2026	0.85	0.89	0.85	0.88	0.88	2.94%	117,063
Apr 7, 2026	0.83	0.86	0.80	0.85	0.85	-2.30%	29,668
Apr 2, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	76,151
Apr 1, 2026	0.85	0.86	0.83	0.85	0.85	5.59%	106,691
Mar 31, 2026	0.81	0.85	0.76	0.81	0.81	-4.73%	64,234
Mar 30, 2026	0.85	0.86	0.81	0.85	0.85	-0.59%	79,194
Mar 27, 2026	0.83	0.85	0.83	0.85	0.85	-	10,737
Mar 26, 2026	0.90	0.91	0.80	0.85	0.85	-5.56%	67,109
Mar 25, 2026	0.92	0.92	0.89	0.90	0.90	-	64,007
Mar 24, 2026	0.91	0.92	0.90	0.90	0.90	-	17,781
Mar 23, 2026	0.91	0.91	0.90	0.90	0.90	-	94,400
Mar 20, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	91,090
Mar 19, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	25,090
Mar 18, 2026	0.90	0.91	0.90	0.90	0.90	-	9,923
Mar 17, 2026	0.91	0.91	0.90	0.90	0.90	-	2,624
Mar 16, 2026	0.90	0.92	0.90	0.90	0.90	-	42,221
Mar 13, 2026	0.90	0.91	0.90	0.90	0.90	-	4,093
Mar 12, 2026	0.91	0.92	0.88	0.90	0.90	-	13,199
Mar 11, 2026	0.90	0.92	0.90	0.90	0.90	-0.55%	18,324
Mar 10, 2026	0.90	0.91	0.90	0.91	0.91	-	9,378
Mar 9, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	48,749
Mar 6, 2026	0.90	0.92	0.88	0.91	0.91	-1.09%	29,167
Mar 5, 2026	0.88	0.92	0.87	0.92	0.92	3.95%	58,960
Mar 4, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	74,177
Mar 3, 2026	0.88	0.89	0.87	0.88	0.88	-	11,749
Mar 2, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	4,644
Feb 27, 2026	0.88	0.89	0.87	0.87	0.87	-3.33%	12,499
Feb 26, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	17,660
Feb 25, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	2,213
Feb 24, 2026	0.89	0.89	0.87	0.88	0.88	-1.13%	29,042
Feb 23, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	7,744
Feb 20, 2026	0.90	0.90	0.86	0.88	0.88	-2.23%	47,374
Feb 19, 2026	0.89	0.90	0.89	0.90	0.90	-	10,714
Feb 18, 2026	0.89	0.90	0.88	0.90	0.90	1.13%	13,417
Feb 17, 2026	0.87	0.90	0.87	0.89	0.89	1.72%	13,214
Feb 16, 2026	0.89	0.89	0.86	0.87	0.87	-2.79%	54,176
Feb 13, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	31,040
Feb 12, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	17,253
Feb 11, 2026	0.90	0.91	0.88	0.90	0.90	2.29%	16,485
Feb 10, 2026	0.87	0.88	0.86	0.88	0.88	-2.78%	38,435
Feb 9, 2026	0.91	0.91	0.86	0.90	0.90	-	48,453
Feb 6, 2026	0.90	0.90	0.89	0.90	0.90	-	22,189
Feb 5, 2026	0.91	0.91	0.90	0.90	0.90	-	9,468
Feb 4, 2026	0.90	0.91	0.90	0.90	0.90	-	5,383
Feb 3, 2026	0.93	0.93	0.90	0.90	0.90	-1.10%	5,623
Feb 2, 2026	0.91	0.93	0.90	0.91	0.91	-2.15%	13,553
Jan 30, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	27,473
Jan 29, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	14,114
Jan 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	32,026
Jan 27, 2026	0.90	0.93	0.90	0.90	0.90	-1.10%	7,182
Jan 23, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	15,092
Jan 22, 2026	0.91	0.93	0.88	0.90	0.90	-0.56%	82,151
Jan 21, 2026	0.93	0.94	0.89	0.90	0.90	-2.70%	24,485
Jan 20, 2026	0.94	0.94	0.92	0.93	0.93	-0.54%	19,697
Jan 19, 2026	0.93	0.94	0.92	0.93	0.93	-	62,419
Jan 16, 2026	0.93	0.93	0.93	0.93	0.93	-	51,982
Jan 15, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	8,035
Jan 14, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	1,029
Jan 13, 2026	0.92	0.97	0.92	0.93	0.93	-5.58%	949
Jan 12, 2026	0.92	0.99	0.92	0.99	0.99	6.49%	23,432
Jan 9, 2026	0.91	0.93	0.91	0.93	0.93	2.21%	71,989
Jan 8, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	45,300
Jan 7, 2026	0.92	0.92	0.92	0.92	0.92	-	22,430
Jan 6, 2026	0.92	0.92	0.92	0.92	0.92	-	4,379
Jan 5, 2026	0.92	0.92	0.90	0.92	0.92	-	36,068
Jan 2, 2026	0.91	0.92	0.91	0.92	0.92	0.55%	52,585
Dec 31, 2025	0.92	0.92	0.91	0.91	0.91	-	2,627
Dec 30, 2025	0.91	0.92	0.90	0.91	0.91	-	43,838
Dec 29, 2025	0.92	0.93	0.91	0.91	0.91	-0.55%	16,707
Dec 24, 2025	0.90	0.92	0.90	0.92	0.92	1.10%	3,319
Dec 23, 2025	0.92	0.92	0.90	0.91	0.91	0.56%	3,109
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-	1,355
Dec 19, 2025	0.91	0.91	0.90	0.90	0.90	-2.17%	31,673
Dec 18, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	8,802
Dec 17, 2025	0.89	0.91	0.89	0.90	0.90	0.56%	23,731
Dec 16, 2025	0.90	0.90	0.89	0.90	0.90	-1.65%	23,540
Dec 15, 2025	0.89	0.91	0.89	0.91	0.91	1.68%	26,997
Dec 12, 2025	0.90	0.91	0.89	0.90	0.90	-0.56%	30,959
Dec 11, 2025	0.91	0.91	0.90	0.90	0.90	-	14,883
Dec 10, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	6,044
Dec 9, 2025	0.91	0.93	0.90	0.91	0.91	0.56%	130,575
Dec 8, 2025	0.90	0.92	0.89	0.90	0.90	-2.17%	12,275
Dec 5, 2025	0.91	0.92	0.88	0.92	0.92	1.66%	15,417
Dec 4, 2025	0.91	0.91	0.90	0.91	0.91	-	67,457
Dec 3, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	12,509
Dec 2, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	6,654