PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	36.20	36.24	36.19	36.22	36.22	0.28%	8,662
Jan 16, 2025	36.12	36.16	36.12	36.12	36.12	-0.12%	19,248
Jan 15, 2025	36.11	36.16	36.07	36.16	36.16	0.68%	23,544
Jan 14, 2025	35.92	35.94	35.83	35.92	35.92	0.05%	15,381
Jan 13, 2025	35.72	35.91	35.72	35.90	35.90	0.10%	13,321
Jan 10, 2025	35.90	35.92	35.81	35.86	35.86	-0.33%	22,657
Jan 8, 2025	35.91	36.02	35.90	35.98	35.98	-	21,790
Jan 7, 2025	36.09	36.09	35.93	35.98	35.98	-0.22%	30,664
Jan 6, 2025	36.10	36.16	36.06	36.06	36.06	0.07%	12,516
Jan 3, 2025	35.93	36.05	35.93	36.04	36.04	0.39%	10,393
Jan 2, 2025	35.93	36.04	35.78	35.89	35.89	-0.04%	93,503
Dec 31, 2024	35.97	35.99	35.85	35.91	35.91	-0.26%	22,219
Dec 30, 2024	35.82	36.05	35.82	36.00	36.00	0.08%	56,918
Dec 27, 2024	36.01	36.01	35.92	35.97	35.97	-0.30%	26,582
Dec 26, 2024	36.02	36.11	36.00	36.08	36.08	0.06%	5,762
Dec 24, 2024	35.96	36.06	35.96	36.06	36.06	0.25%	3,315
Dec 23, 2024	35.83	35.97	35.79	35.97	35.97	0.32%	17,762
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