PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	49.53	50.04	49.48	49.96	49.96	0.12%	20,473
Jun 26, 2026	49.71	50.00	49.58	49.90	49.90	-0.14%	20,884
Jun 25, 2026	49.75	49.98	49.63	49.97	49.97	0.18%	15,487
Jun 24, 2026	49.71	49.97	49.58	49.88	49.88	-0.01%	14,376
Jun 23, 2026	49.71	49.96	49.71	49.89	49.89	0.02%	15,146
Jun 22, 2026	49.93	49.93	49.73	49.87	49.87	0.10%	22,004
Jun 18, 2026	49.76	49.92	49.50	49.83	49.83	-0.02%	29,365
Jun 17, 2026	49.88	49.90	49.72	49.84	49.84	0.07%	16,721
Jun 16, 2026	50.13	50.13	49.58	49.80	49.80	-0.02%	22,358
Jun 15, 2026	49.79	49.88	49.69	49.81	49.81	0.13%	12,941
Jun 12, 2026	49.80	49.80	49.70	49.75	49.75	0.10%	13,492
Jun 11, 2026	49.37	49.79	49.37	49.70	49.70	-0.01%	38,457
Jun 10, 2026	49.48	49.77	49.48	49.70	49.70	0.08%	15,734
Jun 9, 2026	49.77	49.77	49.55	49.66	49.66	-0.10%	13,469
Jun 8, 2026	49.38	49.75	49.38	49.71	49.71	0.26%	25,952
Jun 5, 2026	49.18	49.67	49.18	49.58	49.58	0.43%	20,491
Jun 4, 2026	49.59	49.59	49.27	49.37	49.37	-0.10%	24,325
Jun 3, 2026	49.39	49.49	49.38	49.42	49.42	0.06%	33,444
Jun 2, 2026	49.41	49.59	49.30	49.39	49.39	-0.11%	15,593
Jun 1, 2026	49.35	49.56	49.35	49.45	49.45	0.27%	11,279
May 29, 2026	49.70	49.70	49.51	49.58	49.31	0.18%	13,328
May 28, 2026	49.64	49.77	49.40	49.49	49.22	-0.38%	57,624
May 27, 2026	49.74	49.88	49.58	49.68	49.41	-0.20%	46,854
May 26, 2026	49.69	49.94	49.57	49.78	49.51	0.19%	58,887
May 22, 2026	49.55	49.88	49.53	49.68	49.42	0.25%	42,159
May 21, 2026	49.73	49.90	49.39	49.56	49.29	-0.64%	104,763
May 20, 2026	49.94	49.94	49.42	49.88	49.61	-0.03%	394,727
May 19, 2026	49.77	49.90	49.48	49.89	49.63	0.07%	24,805
May 18, 2026	50.15	50.15	49.78	49.86	49.59	0.40%	24,560
May 15, 2026	49.61	49.88	49.46	49.66	49.39	-	31,912
May 14, 2026	49.44	49.85	49.44	49.66	49.39	0.01%	53,642
May 13, 2026	49.77	49.80	49.50	49.65	49.39	-0.15%	36,149
May 12, 2026	49.78	49.79	49.49	49.73	49.46	0.06%	33,998
May 11, 2026	49.76	49.76	49.49	49.70	49.43	0.32%	23,092
May 8, 2026	49.59	49.78	49.36	49.54	49.27	-	36,777
May 7, 2026	49.86	49.86	49.33	49.53	49.27	-0.03%	18,501
May 6, 2026	49.45	49.73	49.38	49.55	49.29	-0.26%	39,328
May 5, 2026	49.34	49.72	49.31	49.68	49.42	0.49%	37,485
May 4, 2026	49.31	49.68	49.16	49.44	49.18	-0.03%	32,049
May 1, 2026	49.36	49.67	49.24	49.46	49.19	-0.05%	29,130
Apr 30, 2026	49.69	49.89	49.60	49.76	49.22	0.22%	11,258
Apr 29, 2026	49.89	49.89	49.46	49.65	49.11	-0.01%	21,265
Apr 28, 2026	49.84	49.86	49.45	49.66	49.11	0.35%	18,444
Apr 27, 2026	49.46	49.68	49.34	49.48	48.94	-0.10%	25,249
Apr 24, 2026	49.57	49.72	49.33	49.54	49.00	0.18%	18,164
Apr 23, 2026	49.57	49.71	49.39	49.45	48.91	-	61,125
Apr 22, 2026	49.45	49.62	49.32	49.45	48.91	0.16%	30,150
Apr 21, 2026	49.31	49.59	49.31	49.37	48.83	-0.08%	22,167
Apr 20, 2026	49.08	49.54	48.97	49.41	48.87	0.10%	36,984
Apr 17, 2026	49.26	49.53	49.17	49.35	48.82	0.23%	51,458