TipRanks
Go Ultimate55% OFF

Polygon (POLY) Historical Prices

IL:POLY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,961.004,961.004,961.004,961.004,961.00+0.00%450.10
Oct 29, 20264,941.005,080.004,826.004,961.004,961.00+0.40%2900.65
Oct 28, 20264,891.004,961.004,862.004,941.004,941.00+1.02%3710.82
Oct 26, 20264,853.005,047.004,848.004,891.004,891.00+0.78%1,2252.72
Oct 23, 20264,942.004,949.004,849.004,853.004,853.00-1.80%3150.71
Oct 22, 20264,958.004,958.004,922.004,942.004,942.00-0.32%480.11
Oct 21, 20264,991.004,960.004,950.004,958.004,958.00-0.66%3110.70
Oct 20, 20264,985.005,180.004,985.004,991.004,991.00+0.12%1,7424.14
Oct 19, 20265,180.005,143.004,900.004,985.004,985.00-3.76%470.11
Oct 16, 20265,067.005,199.005,067.005,180.005,180.00+2.23%710.16
Oct 15, 20265,500.005,500.005,001.005,067.005,067.00-1.05%4921.12
Oct 14, 20265,063.005,150.005,001.005,121.005,121.00+1.15%1540.34
Oct 13, 20265,043.005,140.004,901.005,063.005,063.00+0.40%1980.33
Oct 12, 20265,107.005,107.004,900.005,043.005,043.00-1.25%3500.38
Oct 09, 20265,098.005,135.005,085.005,107.005,107.00+0.18%1240.05
Oct 08, 20265,092.005,200.005,000.005,098.005,098.00+0.12%1,5490.61
Oct 07, 20265,165.005,165.004,960.005,092.005,092.00-1.41%1930.08
Oct 06, 20265,145.005,165.005,145.005,165.005,165.00+0.39%5070.20
Oct 05, 20265,209.005,235.005,026.005,145.005,145.00-1.23%6990.28
Oct 01, 20265,190.005,224.005,190.005,209.005,209.00+0.37%230.01
Sep 30, 20265,145.005,200.005,145.005,190.005,190.00+0.87%720.03
Sep 29, 20265,109.005,150.005,095.005,145.005,145.00+0.70%1640.06
Sep 28, 20265,095.005,150.005,075.005,109.005,109.00+0.27%3890.15
Sep 24, 20264,951.005,275.004,951.005,095.005,095.00-3.43%4670.18
Sep 23, 20265,211.005,278.005,232.005,276.005,276.00+1.25%810.03
Sep 22, 20265,211.005,211.005,211.005,211.005,211.00+0.00%180.01
Sep 17, 20265,339.005,339.005,115.005,211.005,211.00-0.61%410.02
Sep 16, 20265,306.005,340.005,195.005,243.005,243.00-1.19%1140.04
Sep 15, 20265,302.005,370.005,155.005,306.005,306.00+0.08%1930.07
Sep 14, 20265,211.005,310.005,146.005,302.005,302.00+1.75%5580.21
Sep 10, 20265,211.005,211.005,211.005,211.005,211.00+0.00%360.01
Sep 09, 20265,185.005,237.005,119.005,211.005,211.00+0.50%4100.14
Sep 08, 20265,411.005,348.004,951.005,185.005,185.00-4.18%2770.09
Sep 07, 20265,369.005,439.005,369.005,411.005,411.00+0.78%4060.14
Sep 04, 20265,369.005,374.005,369.005,369.005,369.00+0.00%170.01
Sep 03, 20265,371.005,394.005,250.005,369.005,369.00-0.04%5970.20
Sep 02, 20265,402.005,402.005,300.005,371.005,371.00+2.21%1,3210.44
Sep 01, 20265,348.005,380.005,175.005,255.005,255.00-1.74%4630.15
Aug 31, 20265,346.005,354.005,346.005,348.005,348.00+0.04%460.02
Aug 28, 20265,339.005,350.005,339.005,346.005,346.00+0.13%730.02
Aug 27, 20265,294.005,340.005,294.005,339.005,339.00+0.85%1220.04
Aug 26, 20265,294.005,294.005,290.005,294.005,294.00+0.97%4630.15
Aug 25, 20265,239.005,255.005,222.005,243.005,243.00+0.08%3980.13
Aug 24, 20265,201.005,294.005,160.005,239.005,239.00+0.73%3040.10
Aug 21, 20265,201.005,201.005,201.005,201.005,201.00+0.00%1080.03
Aug 20, 20265,233.005,250.005,101.005,201.005,201.00-0.61%9900.31
Aug 19, 20265,214.005,250.005,200.005,233.005,233.00+0.36%2010.06
Aug 18, 20265,318.005,321.005,202.005,214.005,214.00-1.96%1010.03
Aug 17, 20265,347.005,347.005,261.005,318.005,318.00-0.54%5570.18
Aug 14, 20265,348.005,348.005,334.005,347.005,347.00-0.02%1,2440.39