PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.71	35.90	35.63	35.85	35.85	0.48%	34,777
Dec 19, 2024	35.76	35.79	35.66	35.68	35.68	-0.15%	33,814
Dec 18, 2024	36.02	36.08	35.70	35.73	35.73	-0.79%	30,166
Dec 17, 2024	35.97	36.07	35.97	36.02	36.02	0.03%	8,488
Dec 16, 2024	36.02	36.10	36.01	36.01	36.01	-0.01%	12,688
Dec 13, 2024	36.01	36.05	35.98	36.02	36.02	-0.03%	7,174
Dec 12, 2024	36.00	36.08	35.98	36.03	36.03	-0.04%	26,342
Dec 11, 2024	36.04	36.09	36.00	36.04	36.04	0.15%	6,061
Dec 10, 2024	36.00	36.04	35.96	35.99	35.99	-0.03%	12,863
Dec 9, 2024	36.01	36.03	35.97	36.00	36.00	-0.04%	10,134
Dec 6, 2024	36.02	36.07	35.99	36.01	36.01	0.08%	26,156
Dec 5, 2024	35.98	36.02	35.97	35.98	35.98	-	12,218
Dec 4, 2024	36.00	36.02	35.98	35.98	35.98	0.06%	21,893
Dec 3, 2024	35.95	35.98	35.95	35.96	35.96	0.06%	13,461
Dec 2, 2024	35.94	35.98	35.94	35.94	35.94	-	149,356
Nov 29, 2024	35.91	35.94	35.91	35.94	35.94	0.09%	581
Nov 27, 2024	35.89	35.91	35.86	35.91	35.91	0.08%	5,707
Nov 26, 2024	35.87	35.94	35.85	35.88	35.88	0.14%	3,689
Nov 25, 2024	35.86	35.86	35.80	35.83	35.83	0.14%	75,836
Nov 22, 2024	35.73	35.80	35.73	35.78	35.78	0.20%	28,351
Nov 21, 2024	35.68	35.80	35.67	35.71	35.71	0.08%	6,410
Nov 20, 2024	35.74	35.74	35.62	35.68	35.68	-0.03%	4,836
Nov 19, 2024	35.61	35.74	35.61	35.69	35.69	0.03%	10,047
Nov 18, 2024	35.64	35.72	35.61	35.68	35.68	0.25%	30,331
Nov 15, 2024	35.67	35.73	35.59	35.59	35.59	-0.36%	22,705
Nov 14, 2024	35.75	35.83	35.72	35.72	35.72	-0.14%	15,357
Nov 13, 2024	35.74	35.81	35.73	35.77	35.77	-	13,730
Nov 12, 2024	35.81	35.82	35.71	35.77	35.77	-0.03%	29,735
Nov 11, 2024	35.76	35.80	35.74	35.78	35.78	0.11%	7,867
Nov 8, 2024	35.75	35.79	35.73	35.74	35.74	0.03%	880,687
Nov 7, 2024	35.66	35.76	35.66	35.73	35.73	0.28%	56,180
Nov 6, 2024	35.59	35.71	35.58	35.63	35.63	0.71%	59,733
Nov 5, 2024	35.26	35.43	35.24	35.38	35.38	0.34%	26,329
Nov 4, 2024	35.23	35.30	35.20	35.26	35.26	-	21,383
Nov 1, 2024	35.24	35.32	35.24	35.26	35.26	0.07%	22,867
Oct 31, 2024	35.25	35.28	35.21	35.24	35.24	-0.44%	48,554
Oct 30, 2024	35.40	35.49	35.38	35.39	35.39	-0.18%	17,817
Oct 29, 2024	35.41	35.48	35.40	35.46	35.46	0.08%	16,934
Oct 28, 2024	35.45	35.48	35.42	35.43	35.43	0.13%	5,106
Oct 25, 2024	35.40	35.49	35.36	35.38	35.38	0.06%	3,111
Oct 24, 2024	35.38	35.40	35.34	35.36	35.36	0.06%	16,314
Oct 23, 2024	35.49	35.50	35.28	35.34	35.34	-0.28%	32,263
Oct 22, 2024	35.39	35.49	35.39	35.44	35.44	0.03%	14,595
Oct 21, 2024	35.36	35.46	35.36	35.43	35.43	-	15,524
Oct 18, 2024	35.40	35.48	35.40	35.43	35.43	0.14%	31,416
Oct 17, 2024	35.37	35.43	35.37	35.38	35.38	0.06%	29,883
Oct 16, 2024	35.33	35.41	35.33	35.36	35.36	0.14%	34,162
Oct 15, 2024	35.42	35.42	35.30	35.31	35.31	-0.20%	20,140
Oct 14, 2024	35.37	35.43	35.34	35.38	35.38	0.26%	46,703
Oct 11, 2024	35.24	35.33	35.24	35.29	35.29	0.20%	25,793
Oct 10, 2024	35.22	35.27	35.20	35.22	35.22	-0.06%	50,953
Oct 9, 2024	35.19	35.27	35.19	35.24	35.24	0.17%	15,006
Oct 8, 2024	35.11	35.19	35.11	35.18	35.18	0.31%	18,342
Oct 7, 2024	35.24	35.24	35.03	35.07	35.07	-0.35%	22,910
Oct 4, 2024	35.11	35.19	35.07	35.19	35.19	0.32%	26,575
Oct 3, 2024	35.09	35.13	35.03	35.08	35.08	-0.14%	21,255
Oct 2, 2024	35.08	35.17	35.07	35.13	35.13	-0.03%	39,157
Oct 1, 2024	35.15	35.18	35.04	35.14	35.14	-0.29%	30,114
Sep 30, 2024	35.20	35.24	35.14	35.24	35.24	0.24%	23,415
Sep 27, 2024	35.26	35.27	35.16	35.16	35.16	-0.10%	50,575
Sep 26, 2024	35.22	35.23	35.16	35.20	35.20	0.04%	22,436
Sep 25, 2024	35.25	35.25	35.14	35.18	35.18	-0.07%	42,057
Sep 24, 2024	35.17	35.23	35.13	35.20	35.20	0.18%	16,912
Sep 23, 2024	35.15	35.17	35.11	35.14	35.14	-0.06%	19,672
Sep 20, 2024	35.10	35.18	35.06	35.16	35.16	0.14%	28,987
Sep 19, 2024	35.06	35.16	35.05	35.11	35.11	0.66%	61,829
Sep 18, 2024	34.92	35.03	34.86	34.88	34.88	-0.06%	16,854
Sep 17, 2024	35.02	35.02	34.87	34.90	34.90	-	28,219
Sep 16, 2024	34.92	34.94	34.85	34.90	34.90	-0.05%	18,110
Sep 13, 2024	34.85	34.92	34.82	34.92	34.92	0.39%	744,624
Sep 12, 2024	34.65	34.82	34.65	34.78	34.78	0.26%	17,982
Sep 11, 2024	34.46	34.70	34.34	34.69	34.69	0.46%	20,913
Sep 10, 2024	34.53	34.58	34.40	34.53	34.53	0.23%	96,772
Sep 9, 2024	34.41	34.52	34.36	34.45	34.45	0.53%	44,137
Sep 6, 2024	34.57	34.57	34.27	34.27	34.27	-0.84%	21,497
Sep 5, 2024	34.60	34.65	34.48	34.56	34.56	0.06%	25,475
Sep 4, 2024	34.45	34.67	34.45	34.54	34.54	-0.10%	51,062
Sep 3, 2024	34.85	34.85	34.58	34.58	34.58	-0.90%	12,776
Aug 30, 2024	34.79	34.91	34.77	34.89	34.89	0.46%	26,500
Aug 29, 2024	34.89	34.89	34.73	34.73	34.73	0.03%	46,924
Aug 28, 2024	34.75	34.77	34.66	34.72	34.72	-0.26%	21,068
Aug 27, 2024	34.75	34.84	34.75	34.81	34.81	-0.06%	12,282
Aug 26, 2024	34.84	34.84	34.75	34.83	34.83	0.03%	13,520
Aug 23, 2024	34.71	34.82	34.71	34.82	34.82	0.35%	14,548
Aug 22, 2024	34.79	34.83	34.63	34.70	34.70	-0.20%	20,772
Aug 21, 2024	34.72	34.79	34.72	34.77	34.77	0.17%	10,545
Aug 20, 2024	34.77	34.77	34.71	34.71	34.71	-0.09%	17,657
Aug 19, 2024	34.66	34.74	34.60	34.74	34.74	0.30%	10,856
Aug 16, 2024	34.56	34.65	34.56	34.64	34.64	0.22%	23,319
Aug 15, 2024	34.51	34.60	34.50	34.56	34.56	0.65%	43,816
Aug 14, 2024	34.31	34.38	34.26	34.34	34.34	0.18%	68,714
Aug 13, 2024	34.07	34.33	34.07	34.28	34.28	0.65%	18,919
Aug 12, 2024	34.09	34.12	33.97	34.06	34.06	0.17%	36,900
Aug 9, 2024	33.85	34.02	33.85	34.00	34.00	0.27%	6,060
Aug 8, 2024	33.63	33.91	33.63	33.91	33.91	1.25%	23,684
Aug 7, 2024	33.77	33.91	33.49	33.49	33.49	-0.30%	76,362
Aug 6, 2024	33.30	33.86	33.24	33.59	33.59	0.87%	134,777
Aug 5, 2024	33.09	33.66	32.70	33.30	33.30	-1.77%	137,115
Aug 2, 2024	34.00	34.02	33.77	33.90	33.90	-0.90%	15,793
Aug 1, 2024	34.48	34.48	34.08	34.21	34.21	-0.49%	68,294