PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.21	50.47	50.04	50.27	50.27	0.21%	31,952
Feb 5, 2026	50.44	50.44	50.13	50.17	50.17	-0.31%	46,264
Feb 4, 2026	50.16	50.44	50.16	50.32	50.32	-0.22%	41,216
Feb 3, 2026	50.35	50.44	50.22	50.43	50.43	0.15%	40,820
Feb 2, 2026	50.23	50.42	50.23	50.36	50.36	-0.04%	34,483
Jan 30, 2026	50.27	50.45	50.26	50.38	50.11	0.21%	26,954
Jan 29, 2026	50.44	50.44	50.26	50.27	50.01	-0.16%	25,324
Jan 28, 2026	50.26	50.44	50.25	50.35	50.09	-0.08%	40,181
Jan 27, 2026	50.39	50.42	50.09	50.39	50.13	0.20%	108,395
Jan 26, 2026	50.40	50.40	50.16	50.29	50.03	0.11%	49,844
Jan 23, 2026	50.25	50.38	50.09	50.24	49.97	-0.01%	42,229
Jan 22, 2026	50.32	50.32	50.15	50.24	49.98	0.11%	22,329
Jan 21, 2026	50.30	50.30	49.98	50.19	49.92	0.04%	199,094
Jan 20, 2026	50.11	50.26	50.11	50.17	49.90	-0.12%	24,956
Jan 16, 2026	50.26	50.29	50.03	50.23	49.96	0.01%	34,688
Jan 15, 2026	50.18	50.26	50.10	50.22	49.96	0.06%	54,550
Jan 14, 2026	50.25	50.26	50.03	50.19	49.93	0.08%	90,028
Jan 13, 2026	50.22	50.25	49.94	50.15	49.89	-0.05%	31,202
Jan 12, 2026	50.22	50.22	50.00	50.18	49.91	-0.10%	28,302
Jan 9, 2026	50.10	50.23	50.09	50.23	49.96	0.16%	31,397
Jan 8, 2026	50.21	50.21	50.09	50.15	49.88	0.03%	49,725
Jan 7, 2026	50.14	50.19	50.10	50.13	49.87	-0.09%	15,799
Jan 6, 2026	50.19	50.19	50.00	50.18	49.91	0.19%	97,764
Jan 5, 2026	50.10	50.16	50.00	50.08	49.82	-	19,840
Jan 2, 2026	49.74	50.22	49.74	50.08	49.82	-0.08%	23,279
Dec 31, 2025	50.13	50.14	49.93	50.12	49.86	0.04%	9,951
Dec 30, 2025	50.12	50.13	49.88	50.10	49.84	-0.31%	27,139
Dec 29, 2025	50.09	50.35	50.09	50.26	49.72	0.21%	13,683
Dec 26, 2025	50.18	50.36	50.00	50.15	49.61	-	11,784
Dec 24, 2025	50.39	50.39	49.94	50.15	49.61	-0.28%	6,648
Dec 23, 2025	49.84	50.34	49.82	50.29	49.75	0.18%	20,207
Dec 22, 2025	50.10	50.37	50.08	50.20	49.66	-0.02%	24,488
Dec 19, 2025	50.12	50.29	50.10	50.21	49.67	0.09%	15,942
Dec 18, 2025	50.22	50.22	49.99	50.17	49.63	0.08%	14,305
Dec 17, 2025	50.20	50.22	49.95	50.13	49.59	0.11%	10,707
Dec 16, 2025	50.24	50.24	49.95	50.07	49.53	-0.12%	20,851
Dec 15, 2025	49.93	50.24	49.91	50.13	49.59	0.05%	21,017
Dec 12, 2025	49.95	50.25	49.95	50.11	49.57	0.01%	34,352
Dec 11, 2025	49.94	50.12	49.89	50.10	49.56	0.17%	47,014
Dec 10, 2025	49.89	50.15	49.79	50.01	49.48	0.10%	51,851
Dec 9, 2025	50.22	50.22	49.78	49.97	49.43	-0.28%	68,162
Dec 8, 2025	49.99	50.16	49.99	50.11	49.57	-0.05%	32,214
Dec 5, 2025	49.94	50.19	49.77	50.13	49.59	0.14%	44,143
Dec 4, 2025	50.17	50.17	49.78	50.06	49.52	-0.12%	22,337
Dec 3, 2025	50.12	50.12	49.70	50.12	49.58	0.24%	21,524
Dec 2, 2025	49.85	50.10	49.75	50.00	49.46	0.24%	55,421
Dec 1, 2025	49.72	50.09	49.72	49.88	49.34	-0.78%	5,191
Nov 28, 2025	50.32	50.32	50.23	50.27	49.48	-0.08%	4,224
Nov 26, 2025	50.31	50.34	50.14	50.31	49.52	-0.18%	255,705
Nov 25, 2025	50.41	50.41	50.25	50.40	49.61	0.04%	18,061