Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.46	32.48	31.80	32.10	-	-1.11%	428,982
Mar 6, 2026	32.22	32.62	31.88	32.46	32.46	1.50%	619,006
Mar 5, 2026	32.26	32.60	31.92	31.98	31.98	-0.44%	465,400
Mar 4, 2026	32.22	32.26	31.76	32.12	32.12	-0.31%	941,900
Mar 3, 2026	32.42	32.64	32.00	32.22	32.22	0.31%	1,238,500
Mar 2, 2026	31.56	32.54	31.56	32.12	32.12	0.25%	988,250
Feb 27, 2026	31.86	32.10	31.44	32.04	32.04	0.75%	996,600
Feb 26, 2026	32.52	32.72	31.68	31.80	31.80	-1.97%	1,030,600
Feb 25, 2026	32.12	32.92	32.10	32.44	32.44	1.69%	860,606
Feb 24, 2026	32.06	32.38	31.68	31.90	31.90	-0.25%	1,407,600
Feb 23, 2026	32.20	32.20	31.64	31.98	31.98	0.76%	419,400
Feb 20, 2026	32.46	32.46	31.74	31.74	31.74	-2.28%	206,600
Feb 16, 2026	32.72	32.72	31.98	32.48	32.48	-0.73%	116,000
Feb 13, 2026	33.04	33.08	32.44	32.72	32.72	-2.09%	946,987
Feb 12, 2026	33.36	33.56	33.02	33.42	33.42	0.12%	408,400
Feb 11, 2026	33.26	33.54	32.68	33.38	33.38	0.36%	904,162
Feb 10, 2026	33.98	33.98	33.12	33.26	33.26	-0.78%	417,200
Feb 9, 2026	33.50	34.12	33.02	33.52	33.52	0.96%	751,000
Feb 6, 2026	34.20	34.26	33.00	33.20	33.20	-2.92%	551,805
Feb 5, 2026	34.00	34.28	33.58	34.20	34.20	0.59%	1,199,555
Feb 4, 2026	33.12	34.24	33.12	34.00	34.00	1.55%	532,460
Feb 3, 2026	33.22	33.76	32.60	33.48	33.48	1.82%	927,404
Feb 2, 2026	33.42	33.88	32.72	32.88	32.88	-3.07%	784,200
Jan 30, 2026	34.26	34.34	33.66	33.92	33.92	-0.88%	760,800
Jan 29, 2026	33.34	34.38	32.66	34.22	34.22	3.82%	5,276,427
Jan 28, 2026	33.00	33.30	31.98	32.96	32.96	-3.79%	3,798,829
Jan 27, 2026	34.18	34.60	33.82	34.26	34.26	0.23%	805,002
Jan 26, 2026	34.40	34.62	34.14	34.18	34.18	-1.78%	504,400
Jan 23, 2026	34.28	35.06	33.74	34.80	34.80	1.40%	1,274,100
Jan 22, 2026	33.82	34.46	33.76	34.32	34.32	1.54%	980,205
Jan 21, 2026	33.94	33.94	33.44	33.80	33.80	-0.47%	598,886
Jan 20, 2026	33.60	34.20	33.56	33.96	33.96	1.07%	1,288,184
Jan 19, 2026	32.98	33.76	32.70	33.60	33.60	2.00%	1,162,400
Jan 16, 2026	33.40	33.40	32.62	32.94	32.94	-0.66%	926,900
Jan 15, 2026	32.96	33.60	32.72	33.16	33.16	0.06%	1,645,800
Jan 14, 2026	33.26	33.30	32.72	33.14	33.14	-0.54%	1,578,400
Jan 13, 2026	33.20	33.76	33.08	33.32	33.32	0.12%	617,382
Jan 12, 2026	33.70	34.16	33.26	33.28	33.28	-1.48%	702,102
Jan 9, 2026	33.38	33.96	33.20	33.78	33.78	0.90%	593,800
Jan 8, 2026	33.66	33.66	33.00	33.48	33.48	-0.48%	962,405
Jan 7, 2026	33.30	34.08	33.20	33.64	33.64	0.72%	1,727,400
Jan 6, 2026	33.62	33.72	33.04	33.40	33.40	-0.54%	1,375,250
Jan 5, 2026	32.66	34.26	32.58	33.58	33.58	4.09%	1,555,800
Jan 2, 2026	33.58	33.60	31.78	32.26	32.26	1.19%	187,593
Dec 31, 2025	32.48	32.48	31.76	31.88	31.88	-1.54%	503,785
Dec 30, 2025	32.64	32.64	32.16	32.38	32.38	-0.74%	489,770
Dec 29, 2025	33.10	33.10	32.38	32.62	32.62	-1.27%	783,800
Dec 24, 2025	33.00	33.14	32.68	33.04	33.04	0.73%	270,843
Dec 23, 2025	33.58	33.60	32.54	32.80	32.80	-2.03%	1,422,200
Dec 22, 2025	33.54	33.66	33.10	33.48	33.48	-0.18%	568,200
Dec 19, 2025	33.84	33.84	33.52	33.54	33.54	-0.36%	362,395
Dec 18, 2025	34.02	34.02	33.42	33.66	33.66	-1.17%	508,237
Dec 17, 2025	33.76	34.06	33.32	34.06	34.06	1.43%	935,344
Dec 16, 2025	33.74	33.74	33.30	33.58	33.58	-0.24%	740,600
Dec 15, 2025	34.00	34.18	33.48	33.66	33.66	-1.46%	499,000
Dec 12, 2025	33.94	34.54	33.52	34.16	34.16	2.21%	809,000
Dec 11, 2025	33.70	33.82	33.30	33.42	33.42	-0.77%	388,829
Dec 10, 2025	33.86	34.14	33.40	33.68	33.68	-1.12%	462,000
Dec 9, 2025	34.50	34.50	33.66	34.06	34.06	-1.39%	1,535,334
Dec 8, 2025	35.18	35.18	34.34	34.54	34.54	-1.31%	665,814
Dec 5, 2025	35.10	35.14	34.50	35.00	35.00	-0.28%	625,800
Dec 4, 2025	34.84	35.18	34.48	35.10	35.10	0.86%	829,000
Dec 3, 2025	35.00	35.18	34.50	34.80	34.80	-0.57%	419,600
Dec 2, 2025	34.80	35.06	34.28	35.00	35.00	0.46%	689,190
Dec 1, 2025	35.16	35.40	34.52	34.84	34.84	-0.68%	559,450
Nov 28, 2025	35.14	35.14	34.68	35.08	35.08	-0.17%	338,600
Nov 27, 2025	35.44	35.96	35.02	35.14	35.14	-1.51%	448,400
Nov 26, 2025	35.92	36.28	35.62	35.68	35.68	0.56%	567,728
Nov 25, 2025	36.20	36.58	35.22	35.48	35.48	-5.39%	1,557,225
Nov 24, 2025	35.88	37.50	35.20	37.50	37.50	6.17%	1,954,400
Nov 21, 2025	35.52	35.94	35.26	35.32	35.32	-2.27%	360,064
Nov 20, 2025	35.50	36.56	35.50	36.14	36.14	2.38%	803,356
Nov 19, 2025	35.02	35.58	34.64	35.30	35.30	0.11%	964,510
Nov 18, 2025	36.20	36.20	35.06	35.26	35.26	-2.81%	683,600
Nov 17, 2025	36.00	36.30	35.68	36.28	36.28	0.61%	547,800
Nov 14, 2025	36.44	36.60	36.00	36.06	36.06	-1.48%	341,756
Nov 13, 2025	36.38	36.60	35.70	36.60	36.60	0.88%	780,284
Nov 12, 2025	35.48	36.38	35.48	36.28	36.28	2.20%	897,508
Nov 11, 2025	35.10	35.64	35.02	35.50	35.50	1.43%	556,471
Nov 10, 2025	34.42	35.00	34.42	35.00	35.00	1.80%	544,475
Nov 7, 2025	34.40	34.76	34.32	34.38	34.38	-0.92%	274,232
Nov 6, 2025	33.90	34.70	33.90	34.70	34.70	1.40%	303,484
Nov 5, 2025	34.02	34.26	33.62	34.22	34.22	-0.75%	795,315
Nov 4, 2025	34.20	34.78	34.20	34.48	34.48	1.23%	713,953
Nov 3, 2025	33.90	34.16	33.52	34.06	34.06	1.55%	410,000
Oct 31, 2025	33.88	33.88	33.52	33.54	33.54	-1.18%	400,200
Oct 30, 2025	33.80	34.26	33.72	33.94	33.94	0.12%	835,736
Oct 28, 2025	34.80	34.80	33.66	33.90	33.90	-1.80%	740,189
Oct 27, 2025	34.68	34.74	34.30	34.52	34.52	-0.46%	314,540
Oct 24, 2025	34.94	34.98	34.58	34.68	34.68	-0.46%	184,400
Oct 23, 2025	34.42	34.96	34.14	34.84	34.84	0.40%	516,931
Oct 22, 2025	34.80	34.90	34.40	34.70	34.70	0.29%	396,289
Oct 21, 2025	34.28	34.80	34.28	34.60	34.60	0.93%	368,600
Oct 20, 2025	33.94	34.42	33.70	34.28	34.28	2.02%	251,000
Oct 17, 2025	34.30	34.42	33.12	33.60	33.60	-2.04%	620,400
Oct 16, 2025	33.80	34.34	33.80	34.30	34.30	0.88%	409,980
Oct 15, 2025	33.90	34.16	33.50	34.00	34.00	0.89%	547,780
Oct 14, 2025	34.18	34.80	33.48	33.70	33.70	-2.03%	659,114
Oct 13, 2025	34.06	34.58	33.72	34.40	34.40	-1.32%	591,000
Oct 10, 2025	34.60	35.08	34.20	34.86	34.86	1.22%	722,200