PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	37.16	37.19	37.14	37.19	-	-0.28%	963
Jun 12, 2025	37.24	37.42	37.24	37.29	37.29	0.06%	5,537
Jun 11, 2025	37.31	37.35	37.26	37.27	37.27	-0.04%	3,389
Jun 10, 2025	37.23	37.30	37.08	37.28	37.28	-	19,877
Jun 9, 2025	37.18	37.28	37.18	37.28	37.28	0.11%	14,534
Jun 6, 2025	37.27	37.27	37.18	37.24	37.24	0.57%	16,230
Jun 5, 2025	37.14	37.22	37.03	37.03	37.03	-0.40%	10,046
Jun 4, 2025	37.15	37.20	37.09	37.18	37.18	0.24%	12,230
Jun 3, 2025	36.99	37.17	36.99	37.09	37.09	0.08%	7,910
Jun 2, 2025	36.87	37.07	36.84	37.06	37.06	0.22%	44,852
May 30, 2025	36.92	37.03	36.82	36.98	36.98	-0.03%	30,097
May 29, 2025	37.05	37.06	36.89	36.99	36.99	0.35%	26,560
May 28, 2025	37.01	37.04	36.86	36.86	36.86	-0.16%	21,245
May 27, 2025	36.81	37.04	36.81	36.92	36.92	0.76%	27,008
May 23, 2025	36.49	36.87	36.49	36.64	36.64	-0.27%	35,285
May 22, 2025	36.72	36.85	36.69	36.74	36.74	0.03%	21,597
May 21, 2025	36.85	37.03	36.69	36.73	36.73	-0.70%	38,396
May 20, 2025	37.03	37.04	36.93	36.99	36.99	-0.16%	24,903
May 19, 2025	36.81	37.08	36.81	37.05	37.05	0.11%	128,275
May 16, 2025	36.97	37.07	36.97	37.01	37.01	0.08%	44,143
May 15, 2025	36.82	37.01	36.81	36.98	36.98	0.24%	144,746
May 14, 2025	36.91	37.01	36.79	36.89	36.89	0.11%	76,440
May 13, 2025	36.82	37.00	36.75	36.85	36.85	0.27%	64,902
May 12, 2025	36.64	36.79	36.54	36.75	36.75	1.58%	42,213
May 9, 2025	36.16	36.28	36.10	36.18	36.18	0.12%	149,177
May 8, 2025	36.11	36.31	36.04	36.14	36.14	0.33%	84,723
May 7, 2025	35.98	36.07	35.89	36.02	36.02	0.12%	162,202
May 6, 2025	35.97	36.08	35.90	35.98	35.98	-0.43%	206,206
May 5, 2025	36.10	36.23	36.06	36.13	36.13	-0.11%	196,015
May 2, 2025	36.11	36.27	36.06	36.17	36.17	0.53%	291,035
May 1, 2025	36.11	36.26	35.95	35.98	35.98	0.31%	958,840
Apr 30, 2025	35.41	35.95	34.97	35.87	35.87	0.15%	1,875,497
Apr 29, 2025	35.50	35.90	35.48	35.82	35.82	0.58%	76,470
Apr 28, 2025	35.65	35.74	35.22	35.61	35.61	-0.03%	80,938
Apr 25, 2025	35.17	35.63	35.17	35.62	35.62	0.96%	61,225
Apr 24, 2025	34.78	35.35	34.78	35.28	35.28	1.55%	65,017
Apr 23, 2025	35.00	35.11	34.55	34.74	34.74	1.67%	96,683
Apr 22, 2025	33.78	34.17	33.74	34.17	34.17	1.91%	12,023
Apr 21, 2025	33.82	33.83	33.29	33.53	33.53	-1.93%	16,863
Apr 17, 2025	34.30	34.42	34.19	34.19	34.19	0.08%	8,829
Apr 16, 2025	34.44	34.64	33.98	34.16	34.16	-2.05%	31,540
Apr 15, 2025	35.06	35.13	34.82	34.87	34.87	-0.25%	6,096
Apr 14, 2025	35.05	35.13	34.77	34.96	34.96	0.40%	11,380
Apr 11, 2025	34.44	34.86	34.29	34.82	34.82	1.31%	12,353
Apr 10, 2025	34.60	34.69	33.73	34.37	34.37	-2.41%	114,110
Apr 9, 2025	33.17	35.26	33.16	35.22	35.22	6.37%	164,755
Apr 8, 2025	34.20	34.31	33.06	33.11	33.11	-0.92%	328,152
Apr 7, 2025	32.85	34.28	32.76	33.42	33.42	-0.13%	114,351
Apr 4, 2025	34.13	34.21	33.46	33.46	33.46	-3.88%	129,499
Apr 3, 2025	35.14	35.23	34.81	34.81	34.81	-3.47%	23,053