PMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.89	39.93	39.75	39.86	39.86	-0.08%	6,698
Nov 19, 2024	39.82	39.93	39.81	39.89	39.89	0.15%	21,223
Nov 18, 2024	39.80	39.87	39.79	39.83	39.83	0.15%	18,360
Nov 15, 2024	39.87	39.92	39.72	39.77	39.77	-0.43%	32,478
Nov 14, 2024	39.97	40.04	39.93	39.94	39.94	-0.20%	8,662
Nov 13, 2024	40.00	40.06	39.92	40.02	40.02	0.18%	108,008
Nov 12, 2024	39.99	40.01	39.92	39.95	39.95	-0.10%	65,144
Nov 11, 2024	39.99	39.99	39.93	39.99	39.99	0.15%	16,076
Nov 8, 2024	39.94	39.98	39.93	39.93	39.93	0.15%	19,924
Nov 7, 2024	39.91	39.97	39.86	39.87	39.87	0.18%	15,920
Nov 6, 2024	39.77	39.89	39.73	39.80	39.80	0.81%	23,433
Nov 5, 2024	39.31	39.52	39.31	39.48	39.48	0.56%	244,212
Nov 4, 2024	39.29	39.33	39.21	39.26	39.26	-	15,488
Nov 1, 2024	39.37	39.40	39.26	39.26	39.26	0.18%	45,219
Oct 31, 2024	39.40	39.44	39.19	39.19	39.19	-0.73%	23,719
Oct 30, 2024	39.56	39.59	39.48	39.48	39.48	-0.10%	5,741
Oct 29, 2024	39.50	39.57	39.50	39.52	39.52	0.05%	15,170
Oct 28, 2024	39.50	39.60	39.50	39.50	39.50	0.15%	18,140
Oct 25, 2024	39.52	39.60	39.44	39.44	39.44	-0.03%	14,331
Oct 24, 2024	39.46	39.47	39.39	39.45	39.45	0.08%	16,090
Oct 23, 2024	39.54	39.54	39.34	39.42	39.42	-0.33%	10,384
Oct 22, 2024	39.52	39.58	39.49	39.55	39.55	0.03%	19,882
Oct 21, 2024	39.55	39.60	39.46	39.54	39.54	-	43,508
Oct 18, 2024	39.53	39.55	39.50	39.54	39.54	0.18%	7,527
Oct 17, 2024	39.52	39.54	39.46	39.47	39.47	0.08%	9,679
Oct 16, 2024	39.38	39.48	39.37	39.44	39.44	0.15%	18,452
Oct 15, 2024	39.51	39.52	39.38	39.38	39.38	-0.20%	10,820
Oct 14, 2024	39.41	39.51	39.41	39.46	39.46	0.23%	19,750
Oct 11, 2024	39.36	39.38	39.32	39.37	39.37	0.28%	28,400
Oct 10, 2024	39.31	39.31	39.25	39.26	39.26	-0.10%	42,275
Oct 9, 2024	39.23	39.31	39.23	39.30	39.30	0.26%	5,178
Oct 8, 2024	39.08	39.22	39.08	39.20	39.20	0.41%	10,584
Oct 7, 2024	39.20	39.20	39.02	39.04	39.04	-0.41%	19,398
Oct 4, 2024	39.21	39.21	39.09	39.20	39.20	0.38%	16,719
Oct 3, 2024	39.11	39.11	39.01	39.05	39.05	-0.10%	51,155
Oct 2, 2024	39.07	39.12	39.05	39.09	39.09	-	15,685
Oct 1, 2024	39.19	39.22	39.04	39.09	39.09	-0.41%	53,945
Sep 30, 2024	39.14	39.27	39.10	39.25	39.25	0.26%	125,513
Sep 27, 2024	39.25	39.27	39.15	39.15	39.15	-0.13%	57,657
Sep 26, 2024	39.30	39.30	39.17	39.20	39.20	0.14%	25,536
Sep 25, 2024	39.26	39.26	39.14	39.15	39.15	-0.14%	20,233
Sep 24, 2024	39.18	39.21	39.10	39.20	39.20	0.18%	18,176
Sep 23, 2024	39.10	39.17	39.10	39.13	39.13	0.13%	24,477
Sep 20, 2024	39.03	39.10	39.01	39.08	39.08	-0.03%	17,827
Sep 19, 2024	39.04	39.13	39.04	39.09	39.09	0.80%	24,435
Sep 18, 2024	38.88	38.99	38.78	38.78	38.78	-0.15%	18,512
Sep 17, 2024	38.90	38.95	38.79	38.84	38.84	0.05%	23,480
Sep 16, 2024	38.85	38.86	38.80	38.82	38.82	-	15,842
Sep 13, 2024	38.81	38.87	38.77	38.82	38.82	0.39%	15,286
Sep 12, 2024	38.61	38.72	38.57	38.67	38.67	0.23%	25,730
Sep 11, 2024	38.36	38.58	38.03	38.58	38.58	0.42%	18,382
Sep 10, 2024	38.35	38.42	38.19	38.42	38.42	0.39%	25,426
Sep 9, 2024	38.20	38.27	38.14	38.27	38.27	0.66%	17,777
Sep 6, 2024	38.47	38.47	37.99	38.02	38.02	-0.83%	12,925
Sep 5, 2024	38.42	38.48	38.27	38.34	38.34	-0.18%	94,464
Sep 4, 2024	38.43	38.55	38.36	38.41	38.41	-0.10%	68,506
Sep 3, 2024	38.83	38.83	38.40	38.45	38.45	-1.03%	53,946
Aug 30, 2024	38.80	38.85	38.68	38.85	38.85	0.54%	34,510
Aug 29, 2024	38.72	38.83	38.63	38.64	38.64	-0.13%	59,445
Aug 28, 2024	38.73	38.77	38.54	38.69	38.69	-0.13%	9,561
Aug 27, 2024	38.68	38.76	38.64	38.74	38.74	-0.05%	27,486
Aug 26, 2024	38.80	38.80	38.65	38.76	38.76	-0.03%	32,709
Aug 23, 2024	38.66	38.77	38.57	38.77	38.77	0.60%	18,791
Aug 22, 2024	38.72	38.80	38.51	38.54	38.54	-0.36%	60,148
Aug 21, 2024	38.65	38.70	38.62	38.68	38.68	0.18%	15,917
Aug 20, 2024	38.66	38.69	38.59	38.61	38.61	-0.10%	23,407
Aug 19, 2024	38.56	38.65	38.52	38.65	38.65	0.47%	667,072
Aug 16, 2024	38.44	38.53	38.44	38.47	38.47	0.18%	11,772
Aug 15, 2024	38.39	38.47	38.28	38.40	38.40	0.68%	12,514
Aug 14, 2024	38.11	38.20	38.04	38.14	38.14	0.18%	45,803
Aug 13, 2024	37.93	38.07	37.90	38.07	38.07	0.90%	18,774
Aug 12, 2024	37.82	37.82	37.65	37.73	37.73	0.03%	297,625
Aug 9, 2024	37.62	37.73	37.53	37.72	37.72	0.35%	23,773
Aug 8, 2024	37.35	37.60	37.24	37.59	37.59	1.32%	6,731
Aug 7, 2024	37.42	37.62	37.10	37.10	37.10	-0.38%	27,247
Aug 6, 2024	36.96	37.54	36.84	37.24	37.24	0.95%	72,055
Aug 5, 2024	36.68	37.24	36.53	36.89	36.89	-2.07%	22,182
Aug 2, 2024	37.73	37.73	37.43	37.67	37.67	-0.74%	36,099
Aug 1, 2024	38.23	38.36	37.84	37.95	37.95	-0.73%	32,763
Jul 31, 2024	38.16	38.31	38.16	38.23	38.23	0.79%	17,734
Jul 30, 2024	38.06	38.13	37.86	37.93	37.93	-0.24%	14,089
Jul 29, 2024	38.08	38.11	37.97	38.02	38.02	-0.05%	9,004
Jul 26, 2024	37.93	38.11	37.84	38.04	38.04	0.71%	40,532
Jul 25, 2024	37.82	38.11	37.77	37.77	37.77	-0.40%	27,080
Jul 24, 2024	38.19	38.19	37.88	37.92	37.92	-0.81%	13,510
Jul 23, 2024	38.32	38.38	38.23	38.23	38.23	-0.23%	40,588
Jul 22, 2024	38.21	38.35	38.16	38.32	38.32	0.51%	93,173
Jul 19, 2024	38.20	38.24	38.10	38.13	38.13	-0.29%	11,242
Jul 18, 2024	38.43	38.43	38.15	38.24	38.24	-0.32%	22,985
Jul 17, 2024	38.44	38.44	38.31	38.36	38.36	-0.58%	32,056
Jul 16, 2024	38.63	38.63	38.49	38.58	38.58	0.18%	44,729
Jul 15, 2024	38.52	38.57	38.46	38.51	38.51	0.17%	31,955
Jul 12, 2024	38.48	38.54	38.42	38.45	38.45	0.14%	31,190
Jul 11, 2024	38.45	38.49	38.32	38.39	38.39	-0.16%	26,999
Jul 10, 2024	38.38	38.46	38.34	38.45	38.45	0.26%	8,904
Jul 9, 2024	38.28	38.35	38.28	38.35	38.35	0.05%	13,490
Jul 8, 2024	38.35	38.35	38.26	38.33	38.33	0.03%	24,640
Jul 5, 2024	38.23	38.32	38.21	38.32	38.32	0.37%	6,205
Jul 3, 2024	38.10	38.19	38.10	38.18	38.18	0.15%	13,711
Jul 2, 2024	37.94	38.12	37.94	38.12	38.12	0.32%	106,423