PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.41	42.46	42.33	42.37	42.37	0.33%	28,135
Oct 1, 2026	42.24	42.28	42.13	42.23	42.23	-0.06%	27,215
Sep 30, 2026	42.30	42.35	42.25	42.26	42.26	0.04%	40,554
Sep 29, 2026	42.29	42.29	42.21	42.24	42.24	-0.05%	18,362
Sep 28, 2026	42.20	42.34	42.20	42.26	42.26	-0.28%	23,003
Sep 25, 2026	42.29	42.40	42.28	42.38	42.38	0.24%	15,446
Sep 24, 2026	42.22	42.31	42.19	42.28	42.28	0.02%	36,476
Sep 23, 2026	42.34	42.35	42.22	42.27	42.27	-0.28%	16,520
Sep 22, 2026	42.38	42.45	42.37	42.39	42.39	-0.03%	11,433
Sep 21, 2026	42.20	42.43	42.20	42.40	42.40	0.65%	7,175
Sep 18, 2026	42.09	42.14	42.05	42.13	42.13	0.05%	8,056
Sep 17, 2026	42.08	42.12	42.07	42.11	42.11	0.49%	20,477
Sep 16, 2026	42.05	42.06	41.77	41.90	41.90	-0.13%	5,560
Sep 15, 2026	42.04	42.04	41.95	41.96	41.96	-0.26%	17,464
Sep 14, 2026	42.06	42.12	41.98	42.07	42.07	-0.14%	7,207
Sep 11, 2026	42.14	42.19	42.13	42.13	42.13	0.47%	12,272
Sep 10, 2026	41.94	42.00	41.91	41.94	41.94	-0.32%	10,345
Sep 9, 2026	42.09	42.14	42.03	42.07	42.07	-0.19%	14,545
Sep 8, 2026	42.22	42.22	42.13	42.15	42.15	-0.25%	22,737
Sep 4, 2026	42.34	42.34	42.24	42.26	42.26	-0.11%	17,019
Sep 3, 2026	42.09	42.34	42.09	42.30	42.30	0.40%	16,353
Sep 2, 2026	41.93	42.15	41.93	42.13	42.13	0.33%	93,706
Sep 1, 2026	42.01	42.11	41.98	41.99	41.99	-0.36%	14,285
Aug 31, 2026	42.11	42.16	42.08	42.14	42.14	-0.12%	12,333
Aug 28, 2026	42.19	42.26	42.14	42.19	42.19	-	14,427
Aug 27, 2026	42.18	42.21	42.12	42.19	42.19	0.28%	13,301
Aug 26, 2026	42.07	42.10	42.03	42.07	42.07	0.05%	14,919
Aug 25, 2026	42.07	42.09	42.01	42.05	42.05	0.14%	8,263
Aug 24, 2026	42.04	42.04	41.97	41.99	41.99	-0.10%	10,412
Aug 21, 2026	42.01	42.08	42.01	42.03	42.03	0.19%	7,121
Aug 20, 2026	42.02	42.04	41.94	41.95	41.95	-0.35%	18,722
Aug 19, 2026	42.08	42.17	42.08	42.10	42.10	0.21%	19,751
Aug 18, 2026	42.06	42.09	42.01	42.01	42.01	-0.33%	30,512
Aug 17, 2026	42.20	42.24	42.12	42.15	42.15	-0.12%	12,529
Aug 14, 2026	42.22	42.23	42.20	42.20	42.20	0.05%	2,526
Aug 13, 2026	42.21	42.23	42.16	42.18	42.18	0.17%	18,980
Aug 12, 2026	42.09	42.15	42.08	42.11	42.11	0.14%	21,274
Aug 11, 2026	42.12	42.15	42.02	42.05	42.05	-0.07%	17,034
Aug 10, 2026	42.12	42.17	42.06	42.08	42.08	-	4,829
Aug 7, 2026	42.10	42.12	42.06	42.08	42.08	0.24%	8,305
Aug 6, 2026	42.08	42.08	41.98	41.98	41.98	-0.02%	19,996
Aug 5, 2026	42.07	42.07	41.99	41.99	41.99	-0.07%	14,141
Aug 4, 2026	41.90	42.07	41.90	42.02	42.02	0.62%	11,881
Aug 3, 2026	41.69	41.81	41.69	41.76	41.76	0.60%	31,578
Jul 31, 2026	41.30	41.57	41.30	41.51	41.51	0.27%	17,958
Jul 30, 2026	41.19	41.42	41.19	41.40	41.40	0.82%	44,821
Jul 29, 2026	41.24	41.40	41.07	41.07	41.06	-0.64%	29,911
Jul 28, 2026	41.24	41.40	41.21	41.33	41.33	0.11%	205,086
Jul 27, 2026	41.46	41.46	41.23	41.29	41.29	0.04%	8,781
Jul 24, 2026	41.26	41.36	41.22	41.27	41.27	0.07%	42,116