PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	36.85	37.03	36.69	36.73	36.73	-0.70%	38,396
May 20, 2025	37.03	37.04	36.93	36.99	36.99	-0.16%	24,903
May 19, 2025	36.81	37.08	36.81	37.05	37.05	0.11%	128,275
May 16, 2025	36.97	37.07	36.97	37.01	37.01	0.08%	44,143
May 15, 2025	36.82	37.01	36.81	36.98	36.98	0.24%	144,746
May 14, 2025	36.91	37.01	36.79	36.89	36.89	0.11%	76,440
May 13, 2025	36.82	37.00	36.75	36.85	36.85	0.27%	64,902
May 12, 2025	36.64	36.79	36.54	36.75	36.75	1.58%	42,213
May 9, 2025	36.16	36.28	36.10	36.18	36.18	0.12%	149,177
May 8, 2025	36.11	36.31	36.04	36.14	36.14	0.33%	84,723
May 7, 2025	35.98	36.07	35.89	36.02	36.02	0.12%	162,202
May 6, 2025	35.97	36.08	35.90	35.98	35.98	-0.43%	206,206
May 5, 2025	36.10	36.23	36.06	36.13	36.13	-0.11%	196,015
May 2, 2025	36.11	36.27	36.06	36.17	36.17	0.53%	291,035
May 1, 2025	36.11	36.26	35.95	35.98	35.98	0.31%	958,840
Apr 30, 2025	35.41	35.95	34.97	35.87	35.87	0.15%	1,875,497
Apr 29, 2025	35.50	35.90	35.48	35.82	35.82	0.58%	76,470
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