Plantronics Inc. (POLY)
NYSE: POLY
· Real-Time Price · USD
39.82
0.01 (0.03%)
At close: Jun 26, 2020, 6:00 AM
POLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2022 | 39.83 | 39.86 | 39.81 | 39.82 | 39.82 | -0.03% | 192,389 |
| Aug 25, 2022 | 39.83 | 39.96 | 39.82 | 39.83 | 39.83 | 0.03% | 485,213 |
| Aug 24, 2022 | 39.82 | 39.85 | 39.81 | 39.82 | 39.82 | -0.08% | 223,021 |
| Aug 23, 2022 | 39.82 | 39.85 | 39.79 | 39.85 | 39.85 | -0.05% | 421,236 |
| Aug 22, 2022 | 39.83 | 39.87 | 39.79 | 39.87 | 39.87 | 0.05% | 302,054 |
| Aug 19, 2022 | 39.86 | 39.87 | 39.84 | 39.85 | 39.85 | 0.00% | 390,533 |
| Aug 18, 2022 | 39.85 | 39.88 | 39.83 | 39.85 | 39.85 | 0.03% | 264,517 |
| Aug 17, 2022 | 39.82 | 39.86 | 39.82 | 39.84 | 39.84 | -0.08% | 595,354 |
| Aug 16, 2022 | 39.82 | 39.88 | 39.81 | 39.87 | 39.87 | 0.13% | 324,437 |
| Aug 15, 2022 | 39.85 | 39.87 | 39.81 | 39.82 | 39.82 | 0.03% | 183,225 |
| Aug 12, 2022 | 39.84 | 39.88 | 39.80 | 39.81 | 39.81 | -0.13% | 252,786 |
| Aug 11, 2022 | 39.85 | 39.89 | 39.80 | 39.86 | 39.86 | -0.10% | 169,357 |
| Aug 10, 2022 | 39.82 | 39.90 | 39.80 | 39.90 | 39.90 | 0.25% | 379,387 |
| Aug 9, 2022 | 39.78 | 39.83 | 39.75 | 39.80 | 39.80 | 0.00% | 577,274 |
| Aug 8, 2022 | 39.76 | 39.82 | 39.76 | 39.80 | 39.80 | 0.10% | 198,944 |
| Aug 5, 2022 | 39.78 | 39.80 | 39.75 | 39.76 | 39.76 | -0.08% | 244,593 |
| Aug 4, 2022 | 39.80 | 39.83 | 39.76 | 39.79 | 39.79 | -0.05% | 1,238,748 |
| Aug 3, 2022 | 39.77 | 39.82 | 39.77 | 39.81 | 39.81 | -0.03% | 344,946 |
| Aug 2, 2022 | 39.80 | 39.82 | 39.77 | 39.82 | 39.82 | 0.08% | 346,349 |
| Aug 1, 2022 | 39.80 | 39.84 | 39.78 | 39.79 | 39.79 | 0.00% | 379,347 |