Plantronics Inc (POLY) Historical Stock Data
39.82 ↑0.00 (0.00%)
As of August 26, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, POLY is up 0.01% a day on average. There have been 17 days where Plantronics Inc closed green and 13 days where POLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 39.83 | 39.82 | ↓$0.01 (-0.03%) | 39.81 | 39.86 | 192.39K |
| 2022-08-25 | 39.83 | 39.83 | ↑$0.00 (0.00%) | 39.82 | 39.85 | 485.21K |
| 2022-08-24 | 39.82 | 39.82 | ↑$0.00 (0.00%) | 39.81 | 39.85 | 219.72K |
| 2022-08-23 | 39.82 | 39.85 | ↑$0.03 (0.08%) | 39.79 | 39.85 | 419.34K |
| 2022-08-22 | 39.83 | 39.87 | ↑$0.04 (0.10%) | 39.79 | 39.87 | 292.75K |
| 2022-08-19 | 39.86 | 39.85 | ↓$0.01 (-0.03%) | 39.84 | 39.87 | 340.31K |
| 2022-08-18 | 39.85 | 39.85 | ↑$0.00 (0.00%) | 39.83 | 39.88 | 261.93K |
| 2022-08-17 | 39.82 | 39.84 | ↑$0.02 (0.05%) | 39.82 | 39.86 | 593.30K |
| 2022-08-16 | 39.82 | 39.87 | ↑$0.05 (0.13%) | 39.81 | 39.88 | 269.79K |
| 2022-08-15 | 39.85 | 39.82 | ↓$0.03 (-0.08%) | 39.81 | 39.87 | 178.95K |
| 2022-08-12 | 39.84 | 39.81 | ↓$0.03 (-0.08%) | 39.80 | 39.88 | 252.79K |
| 2022-08-11 | 39.85 | 39.86 | ↑$0.01 (0.03%) | 39.81 | 39.89 | 167.36K |
| 2022-08-10 | 39.82 | 39.90 | ↑$0.08 (0.20%) | 39.80 | 39.90 | 364.67K |
| 2022-08-09 | 39.78 | 39.80 | ↑$0.02 (0.05%) | 39.75 | 39.83 | 553.04K |
| 2022-08-08 | 39.76 | 39.80 | ↑$0.04 (0.10%) | 39.76 | 39.82 | 198.94K |
| 2022-08-05 | 39.78 | 39.76 | ↓$0.02 (-0.05%) | 39.75 | 39.80 | 242.96K |
| 2022-08-04 | 39.80 | 39.79 | ↓$0.01 (-0.03%) | 39.76 | 39.83 | 1.23M |
| 2022-08-03 | 39.77 | 39.81 | ↑$0.04 (0.10%) | 39.77 | 39.82 | 297.67K |
| 2022-08-02 | 39.80 | 39.82 | ↑$0.02 (0.05%) | 39.78 | 39.82 | 346.35K |
| 2022-08-01 | 39.80 | 39.79 | ↓$0.01 (-0.03%) | 39.78 | 39.84 | 346.33K |
| 2022-07-29 | 39.80 | 39.79 | ↓$0.01 (-0.03%) | 39.77 | 39.82 | 437.50K |
| 2022-07-28 | 39.78 | 39.80 | ↑$0.02 (0.05%) | 39.77 | 39.81 | 301.18K |
| 2022-07-27 | 39.79 | 39.79 | ↑$0.00 (0.00%) | 39.77 | 39.81 | 381.64K |
| 2022-07-26 | 39.80 | 39.78 | ↓$0.02 (-0.05%) | 39.77 | 39.80 | 328.61K |
| 2022-07-25 | 39.81 | 39.80 | ↓$0.01 (-0.03%) | 39.77 | 39.82 | 374.12K |
| 2022-07-22 | 39.82 | 39.78 | ↓$0.04 (-0.10%) | 39.74 | 39.82 | 632.18K |
| 2022-07-21 | 39.82 | 39.83 | ↑$0.01 (0.03%) | 39.81 | 39.87 | 499.94K |
| 2022-07-20 | 39.84 | 39.81 | ↓$0.03 (-0.08%) | 39.81 | 39.85 | 1.16M |
| 2022-07-19 | 39.87 | 39.85 | ↓$0.02 (-0.05%) | 39.83 | 39.88 | 367.79K |
| 2022-07-18 | 39.81 | 39.84 | ↑$0.03 (0.08%) | 39.78 | 39.85 | 377.22K |
Create an account or log in to view more rows.
$POLY we finna be at the top yo
$POLY Games being played here.
$POLY id rather have a dip then rip than a gap and crap
$POLY is the dump over
$POLY bear trap
$POLY NOT SELLING.
$POLY might get a sell off today
$POLY who here can't stand the CEO?
$POLY Time to buy here
$POLY bought more