PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	35.80	35.97	35.65	35.94	35.94	0.38%	54,434
Mar 31, 2025	35.43	35.85	35.33	35.80	35.80	0.27%	106,905
Mar 28, 2025	35.94	35.94	35.66	35.71	35.71	-1.26%	6,398
Mar 27, 2025	36.17	36.26	36.13	36.16	36.16	-0.06%	4,555
Mar 26, 2025	36.35	36.44	36.12	36.18	36.18	-0.52%	57,085
Mar 25, 2025	36.32	36.42	36.32	36.37	36.37	0.03%	11,337
Mar 24, 2025	36.21	36.36	36.21	36.36	36.36	1.08%	13,461
Mar 21, 2025	35.78	35.97	35.77	35.97	35.97	0.08%	15,250
Mar 20, 2025	35.81	36.10	35.79	35.94	35.94	-0.19%	17,277
Mar 19, 2025	35.80	36.10	35.80	36.01	36.01	0.78%	17,503
Mar 18, 2025	35.87	35.87	35.70	35.73	35.73	-0.69%	25,663
Mar 17, 2025	35.77	36.02	35.77	35.98	35.98	0.59%	23,105
Mar 14, 2025	35.48	35.78	35.48	35.77	35.77	1.36%	17,917
Mar 13, 2025	35.59	35.59	35.27	35.29	35.29	-0.82%	16,883
Mar 12, 2025	35.63	35.65	35.41	35.58	35.58	0.16%	24,270
Mar 11, 2025	35.58	35.69	35.34	35.52	35.52	-0.16%	33,383
Mar 10, 2025	35.83	35.83	35.54	35.58	35.58	-1.28%	24,660
Mar 7, 2025	36.03	36.06	35.80	36.04	36.04	0.39%	25,855
Mar 6, 2025	36.07	36.08	35.87	35.90	35.90	-0.86%	40,841
Mar 5, 2025	36.10	36.23	36.02	36.21	36.21	0.42%	31,391
Mar 4, 2025	36.06	36.22	35.93	36.06	36.06	-0.30%	12,072
Mar 3, 2025	36.38	36.40	36.08	36.17	36.17	-0.74%	31,216
Feb 28, 2025	36.18	36.44	36.18	36.44	36.44	0.58%	21,624
Feb 27, 2025	36.41	36.44	36.23	36.23	36.23	-0.40%	13,582
Feb 26, 2025	36.37	36.49	36.34	36.38	36.38	-0.02%	17,296
Feb 25, 2025	36.40	36.42	36.29	36.38	36.38	-0.02%	37,956
Feb 24, 2025	36.47	36.52	36.39	36.39	36.39	-0.05%	41,077
Feb 21, 2025	36.54	36.55	36.41	36.41	36.41	-0.37%	7,514
Feb 20, 2025	36.53	36.55	36.50	36.55	36.55	-0.03%	22,211
Feb 19, 2025	36.50	36.57	36.50	36.56	36.56	0.03%	35,374
Feb 18, 2025	36.45	36.56	36.45	36.55	36.55	0.08%	21,957
Feb 14, 2025	36.50	36.53	36.49	36.52	36.52	0.01%	18,832
Feb 13, 2025	36.44	36.53	36.43	36.51	36.51	0.23%	23,835
Feb 12, 2025	36.42	36.47	36.39	36.43	36.43	-0.06%	9,355
Feb 11, 2025	36.41	36.46	36.41	36.45	36.45	0.07%	20,385
Feb 10, 2025	36.39	36.45	36.39	36.43	36.43	0.21%	19,905
Feb 7, 2025	36.44	36.48	36.35	36.35	36.35	-0.16%	13,008
Feb 6, 2025	36.39	36.41	36.37	36.41	36.41	0.08%	6,513
Feb 5, 2025	36.34	36.39	36.30	36.38	36.38	0.08%	22,661
Feb 4, 2025	36.40	36.40	36.28	36.35	36.35	0.28%	9,153
Feb 3, 2025	36.15	36.31	36.14	36.25	36.25	-0.17%	14,664
Jan 31, 2025	36.44	36.44	36.31	36.31	36.31	-0.08%	92,111
Jan 30, 2025	36.36	36.38	36.31	36.34	36.34	0.11%	8,768
Jan 29, 2025	36.28	36.36	36.27	36.30	36.30	-0.06%	20,015
Jan 28, 2025	36.34	36.36	36.22	36.32	36.32	0.22%	18,805
Jan 27, 2025	36.26	36.27	36.20	36.24	36.24	-0.30%	20,217
Jan 24, 2025	36.37	36.40	36.34	36.35	36.35	-	12,235
Jan 23, 2025	36.28	36.36	36.28	36.35	36.35	0.08%	41,939
Jan 22, 2025	36.37	36.37	36.32	36.32	36.32	0.08%	15,963
Jan 21, 2025	36.26	36.31	36.23	36.29	36.29	0.19%	10,948