PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	39.85	39.92	39.78	39.86	39.86	0.55%	19,793
Mar 20, 2026	39.75	39.77	39.64	39.64	39.64	-0.47%	2,697
Mar 19, 2026	39.62	39.83	39.62	39.83	39.83	0.08%	107,419
Mar 18, 2026	39.94	39.94	39.80	39.80	39.80	-0.33%	7,497
Mar 17, 2026	39.95	39.99	39.93	39.93	39.93	-0.03%	5,774
Mar 16, 2026	39.84	39.94	39.83	39.94	39.94	0.52%	36,841
Mar 13, 2026	39.73	39.76	39.70	39.74	39.74	-0.21%	5,896
Mar 12, 2026	39.78	39.85	39.75	39.82	39.82	-0.23%	17,746
Mar 11, 2026	39.90	39.93	39.86	39.91	39.91	0.16%	88,658
Mar 10, 2026	39.85	39.96	39.84	39.85	39.85	-0.06%	25,951
Mar 9, 2026	39.63	39.88	39.60	39.87	39.87	0.33%	21,965
Mar 6, 2026	39.74	39.81	39.69	39.74	39.74	-0.38%	4,212
Mar 5, 2026	39.93	39.95	39.83	39.89	39.89	-0.18%	6,324
Mar 4, 2026	39.89	40.02	39.87	39.96	39.96	0.25%	9,296
Mar 3, 2026	39.76	39.91	39.73	39.86	39.86	-0.25%	8,002
Mar 2, 2026	39.82	39.99	39.82	39.96	39.96	0.08%	14,376
Feb 27, 2026	39.90	39.96	39.90	39.93	39.93	-0.13%	36,404
Feb 26, 2026	40.00	40.00	39.93	39.98	39.98	-0.03%	24,400
Feb 25, 2026	40.00	40.01	39.97	39.99	39.99	0.05%	6,698
Feb 24, 2026	39.87	39.97	39.87	39.97	39.97	0.18%	23,467
Feb 23, 2026	39.96	39.96	39.82	39.90	39.90	-0.03%	11,958
Feb 20, 2026	39.83	39.94	39.83	39.91	39.91	0.17%	5,777
Feb 19, 2026	39.87	39.87	39.83	39.85	39.84	-0.06%	4,990
Feb 18, 2026	39.82	39.94	39.82	39.87	39.87	0.10%	15,304
Feb 17, 2026	39.78	39.89	39.72	39.83	39.83	0.10%	24,192
Feb 13, 2026	39.78	39.88	39.76	39.79	39.79	0.05%	13,889
Feb 12, 2026	39.90	39.94	39.76	39.77	39.77	-0.30%	35,413
Feb 11, 2026	39.91	39.96	39.86	39.89	39.89	0.03%	13,490
Feb 10, 2026	39.92	39.94	39.88	39.88	39.88	-0.03%	13,816
Feb 9, 2026	39.74	39.91	39.74	39.89	39.89	0.13%	21,941
Feb 6, 2026	39.77	39.85	39.77	39.84	39.84	0.25%	11,791
Feb 5, 2026	39.74	39.74	39.64	39.74	39.74	-0.11%	42,821
Feb 4, 2026	39.80	39.82	39.74	39.78	39.78	-0.02%	27,683
Feb 3, 2026	39.85	39.85	39.74	39.79	39.79	-0.19%	33,831
Feb 2, 2026	39.76	39.88	39.76	39.87	39.87	0.14%	6,048
Jan 30, 2026	39.84	39.84	39.77	39.81	39.81	-	14,008
Jan 29, 2026	39.77	39.82	39.72	39.81	39.81	-	31,648
Jan 28, 2026	39.83	39.86	39.76	39.81	39.81	-0.05%	19,116
Jan 27, 2026	39.77	39.86	39.77	39.83	39.83	-	36,141
Jan 26, 2026	39.77	39.84	39.77	39.83	39.83	0.18%	35,947
Jan 23, 2026	39.76	39.80	39.75	39.76	39.76	-	10,466
Jan 22, 2026	39.77	39.79	39.75	39.76	39.76	0.10%	18,714
Jan 21, 2026	39.61	39.74	39.61	39.72	39.72	0.35%	23,573
Jan 20, 2026	39.61	39.67	39.58	39.58	39.58	-0.40%	26,807
Jan 16, 2026	39.80	39.80	39.73	39.74	39.74	0.03%	5,292
Jan 15, 2026	39.74	39.79	39.71	39.73	39.73	0.06%	13,965
Jan 14, 2026	39.68	39.72	39.65	39.71	39.71	-0.09%	25,310
Jan 13, 2026	39.75	39.79	39.71	39.75	39.75	-0.01%	40,708
Jan 12, 2026	39.67	39.76	39.67	39.75	39.75	-	7,427
Jan 9, 2026	39.71	39.77	39.71	39.75	39.75	0.15%	26,086