PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	35.70	36.19	35.70	36.06	36.06	0.35%	33,973
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