Poly Property Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.80	31.14	30.68	30.84	30.84	-	698,800
Apr 27, 2026	31.32	31.32	30.82	30.84	30.84	-0.90%	638,400
Apr 24, 2026	31.04	31.22	30.86	31.12	31.12	0.26%	926,806
Apr 23, 2026	31.10	31.56	31.02	31.04	31.04	-1.08%	686,400
Apr 22, 2026	31.40	31.48	31.02	31.38	31.38	-0.06%	844,464
Apr 21, 2026	31.80	31.92	31.26	31.40	31.40	-1.26%	1,347,778
Apr 20, 2026	31.50	31.88	31.40	31.80	31.80	1.02%	493,200
Apr 17, 2026	31.54	31.72	31.34	31.48	31.48	-0.88%	642,000
Apr 16, 2026	31.88	31.88	31.54	31.76	31.76	0.19%	514,400
Apr 15, 2026	31.66	31.80	31.46	31.70	31.70	0.76%	327,200
Apr 14, 2026	31.30	31.64	31.06	31.46	31.46	0.58%	927,200
Apr 13, 2026	31.22	31.32	31.04	31.28	31.28	-	430,848
Apr 10, 2026	31.08	31.70	31.08	31.28	31.28	0.26%	317,206
Apr 9, 2026	31.50	31.64	31.08	31.20	31.20	-0.70%	1,864,846
Apr 8, 2026	31.68	32.12	31.24	31.42	31.42	-0.82%	2,209,456
Apr 2, 2026	31.78	31.78	31.20	31.68	31.68	0.06%	1,168,653
Apr 1, 2026	31.64	31.80	31.14	31.66	31.66	1.47%	836,947
Mar 31, 2026	30.86	31.64	30.58	31.20	31.20	2.09%	1,656,500
Mar 30, 2026	30.98	31.00	30.42	30.56	30.56	-1.36%	882,600
Mar 27, 2026	31.00	31.34	30.86	30.98	30.98	0.26%	926,800
Mar 26, 2026	31.24	31.44	30.74	30.90	30.90	-1.65%	1,036,800
Mar 25, 2026	31.20	31.72	31.02	31.42	31.42	0.83%	726,871
Mar 24, 2026	30.66	31.16	30.36	31.16	31.16	2.30%	623,200
Mar 23, 2026	30.76	30.86	30.10	30.46	30.46	-1.55%	1,395,600
Mar 20, 2026	31.60	31.80	30.80	30.94	30.94	-2.09%	1,538,006
Mar 19, 2026	32.36	32.36	31.30	31.60	31.60	-2.35%	1,870,200
Mar 18, 2026	32.42	32.48	32.10	32.36	32.36	-0.19%	343,400
Mar 17, 2026	32.46	32.80	32.30	32.42	32.42	0.50%	560,800
Mar 16, 2026	32.28	32.48	31.96	32.26	32.26	0.75%	870,436
Mar 13, 2026	32.40	32.60	31.92	32.02	32.02	-1.11%	856,000
Mar 12, 2026	32.34	32.46	31.76	32.38	32.38	1.00%	1,100,200
Mar 11, 2026	32.24	32.40	31.92	32.06	32.06	-0.19%	715,619
Mar 10, 2026	32.32	32.62	31.92	32.12	32.12	-0.56%	884,900
Mar 9, 2026	32.46	32.48	31.80	32.30	32.30	-0.49%	1,010,508
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