Polytronics Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	60.80	61.60	60.40	61.00	-	0.33%	113,119
Apr 28, 2026	61.70	61.70	60.70	60.80	60.80	2.70%	425,994
Apr 27, 2026	60.40	60.50	58.50	59.20	59.20	-1.99%	331,360
Apr 24, 2026	60.80	61.80	58.90	60.40	60.40	-0.17%	525,754
Apr 23, 2026	61.20	61.40	58.00	60.50	60.50	0.83%	518,194
Apr 22, 2026	58.80	60.50	58.50	60.00	60.00	2.92%	551,282
Apr 21, 2026	59.30	59.30	55.40	58.30	58.30	-2.51%	833,806
Apr 20, 2026	61.10	61.10	58.30	59.80	59.80	-2.13%	727,895
Apr 17, 2026	59.10	61.30	58.00	61.10	61.10	3.21%	1,614,531
Apr 16, 2026	55.00	61.50	55.00	59.20	59.20	2.60%	3,140,595
Apr 15, 2026	54.50	57.80	53.30	57.70	56.45	9.70%	4,102,755
Apr 14, 2026	52.10	52.60	50.30	52.60	51.46	9.93%	1,869,762
Apr 13, 2026	47.00	47.85	46.00	47.85	46.81	10.00%	1,146,339
Apr 10, 2026	40.95	43.80	40.85	43.50	42.56	7.01%	520,825
Apr 9, 2026	40.55	40.90	40.20	40.65	39.77	0.37%	98,517
Apr 8, 2026	40.20	40.85	40.20	40.50	39.62	2.14%	113,668
Apr 7, 2026	39.85	39.85	39.00	39.65	38.79	-0.50%	94,690
Apr 2, 2026	40.70	40.70	39.50	39.85	38.99	-0.50%	72,842
Apr 1, 2026	39.70	40.10	39.70	40.05	39.18	2.56%	58,608
Mar 31, 2026	39.90	39.95	39.00	39.05	38.20	-2.62%	212,299
Mar 30, 2026	40.00	40.45	39.70	40.10	39.23	-1.96%	98,617
Mar 27, 2026	40.45	41.30	40.20	40.90	40.01	1.61%	96,278
Mar 26, 2026	41.15	41.75	40.25	40.25	39.38	-2.07%	149,393
Mar 25, 2026	40.10	41.15	40.05	41.10	40.21	3.92%	151,717
Mar 24, 2026	39.80	40.30	39.35	39.55	38.69	0.13%	201,546
Mar 23, 2026	39.80	39.80	38.60	39.50	38.64	-1.37%	173,246
Mar 20, 2026	40.50	41.00	40.00	40.05	39.18	-1.11%	260,020
Mar 19, 2026	40.85	41.30	40.50	40.50	39.62	-1.46%	118,297
Mar 18, 2026	42.00	42.45	40.90	41.10	40.21	-0.84%	124,495
Mar 17, 2026	40.60	42.50	40.60	41.45	40.55	2.60%	176,234
Mar 16, 2026	40.80	40.80	40.10	40.40	39.52	-0.98%	119,975
Mar 13, 2026	40.55	41.40	40.10	40.80	39.92	0.25%	80,374
Mar 12, 2026	41.05	41.10	40.50	40.70	39.82	-1.45%	147,803
Mar 11, 2026	42.10	42.45	41.20	41.30	40.41	-0.36%	177,409
Mar 10, 2026	41.15	41.90	41.15	41.45	40.55	0.85%	86,488
Mar 9, 2026	40.80	41.30	40.45	41.10	40.21	-4.64%	186,251
Mar 6, 2026	42.00	43.10	42.00	43.10	42.17	1.89%	138,866
Mar 5, 2026	41.45	42.60	41.45	42.30	41.38	2.30%	118,046
Mar 4, 2026	42.75	42.75	40.20	41.35	40.45	-3.39%	363,287
Mar 3, 2026	43.00	43.40	42.15	42.80	41.87	-0.58%	159,209
Mar 2, 2026	43.80	43.80	41.50	43.05	42.12	-1.94%	189,178
Feb 26, 2026	43.00	44.30	42.85	43.90	42.95	1.74%	295,512
Feb 25, 2026	43.35	43.50	42.75	43.15	42.22	0.58%	243,904
Feb 24, 2026	42.50	43.40	42.40	42.90	41.97	1.06%	149,896
Feb 23, 2026	41.30	42.70	41.30	42.45	41.53	2.78%	178,497
Feb 11, 2026	40.75	41.35	40.60	41.30	40.41	1.85%	143,935
Feb 10, 2026	40.60	40.95	40.35	40.55	39.67	-	129,660
Feb 9, 2026	40.90	41.50	40.50	40.55	39.67	-0.61%	179,315
Feb 6, 2026	41.20	41.20	40.25	40.80	39.92	-2.16%	94,456
Feb 5, 2026	42.70	43.10	41.60	41.70	40.80	-4.79%	170,127
Feb 4, 2026	40.45	43.80	40.45	43.80	42.85	8.28%	538,790
Feb 3, 2026	40.30	40.70	39.65	40.45	39.57	1.51%	124,121
Feb 2, 2026	40.00	40.10	39.05	39.85	38.99	-1.60%	250,117
Jan 30, 2026	40.40	40.60	40.10	40.50	39.62	-0.86%	182,484
Jan 29, 2026	42.40	42.40	40.70	40.85	39.97	-1.92%	389,477
Jan 28, 2026	42.05	42.05	41.40	41.65	40.75	-0.83%	242,285
Jan 27, 2026	42.50	42.80	41.55	42.00	41.09	-0.36%	228,941
Jan 26, 2026	43.00	43.00	41.90	42.15	41.24	-1.52%	137,217
Jan 23, 2026	43.80	43.80	42.60	42.80	41.87	-2.39%	104,831
Jan 22, 2026	42.75	44.15	42.75	43.85	42.90	2.33%	179,913
Jan 21, 2026	43.60	43.80	42.55	42.85	41.92	-2.17%	175,435
Jan 20, 2026	43.65	44.15	43.60	43.80	42.85	-1.57%	143,820
Jan 19, 2026	44.35	45.40	44.00	44.50	43.54	1.25%	288,527
Jan 16, 2026	44.55	44.90	43.50	43.95	43.00	-1.35%	186,573
Jan 15, 2026	43.40	45.45	43.40	44.55	43.58	2.89%	338,794
Jan 14, 2026	41.45	43.95	41.45	43.30	42.36	4.72%	350,314
Jan 13, 2026	42.10	42.10	41.05	41.35	40.45	-0.60%	173,585
Jan 12, 2026	42.35	42.35	41.05	41.60	40.70	-3.14%	481,613
Jan 9, 2026	43.50	43.50	42.20	42.95	42.02	-0.12%	88,133
Jan 8, 2026	43.85	43.95	42.80	43.00	42.07	-2.71%	112,702
Jan 7, 2026	45.10	45.20	44.00	44.20	43.24	-1.34%	174,179
Jan 6, 2026	44.20	45.15	44.20	44.80	43.83	1.36%	198,142
Jan 5, 2026	44.35	44.85	43.50	44.20	43.24	-	245,861
Jan 2, 2026	42.90	44.40	42.80	44.20	43.24	2.79%	259,167
Dec 31, 2025	42.75	43.10	42.50	43.00	42.07	1.18%	125,045
Dec 30, 2025	42.45	42.80	41.60	42.50	41.58	0.47%	104,726
Dec 29, 2025	42.80	42.80	41.95	42.30	41.38	1.08%	55,640
Dec 26, 2025	43.00	43.00	41.75	41.85	40.94	-1.30%	83,534
Dec 24, 2025	42.90	43.25	42.00	42.40	41.48	0.24%	70,757
Dec 23, 2025	42.85	42.85	41.80	42.30	41.38	0.12%	44,315
Dec 22, 2025	42.25	42.25	41.75	42.25	41.33	1.32%	71,323
Dec 19, 2025	41.70	41.95	41.20	41.70	40.80	0.36%	54,986
Dec 18, 2025	42.90	42.90	41.55	41.55	40.65	-2.35%	74,855
Dec 17, 2025	43.20	43.20	42.20	42.55	41.63	0.24%	92,527
Dec 16, 2025	43.00	43.20	41.65	42.45	41.53	-1.28%	103,253
Dec 15, 2025	42.50	43.50	42.50	43.00	42.07	1.65%	156,103
Dec 12, 2025	41.80	42.40	41.70	42.30	41.38	1.56%	90,772
Dec 11, 2025	41.70	41.85	41.00	41.65	40.75	1.46%	132,572
Dec 10, 2025	42.50	42.50	41.05	41.05	40.16	-0.85%	166,490
Dec 9, 2025	42.00	42.00	41.35	41.40	40.50	-1.08%	93,373
Dec 8, 2025	41.65	42.00	41.05	41.85	40.94	0.48%	66,300
Dec 5, 2025	42.15	42.15	41.60	41.65	40.75	-1.77%	70,152
Dec 4, 2025	43.00	43.40	42.00	42.40	41.48	-	62,826
Dec 3, 2025	41.85	42.95	41.85	42.40	41.48	1.44%	125,727
Dec 2, 2025	42.00	42.00	41.60	41.80	40.89	0.36%	91,557
Dec 1, 2025	42.80	42.80	41.65	41.65	40.75	-2.46%	87,325
Nov 28, 2025	42.05	42.95	42.05	42.70	41.77	1.55%	106,829
Nov 27, 2025	41.25	42.40	41.25	42.05	41.14	2.06%	115,064
Nov 26, 2025	41.25	41.50	40.60	41.20	40.31	-	158,706
Nov 25, 2025	41.00	41.40	40.70	41.20	40.31	1.73%	222,902