PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.27	42.27	42.00	42.15	42.15	-0.17%	56,632
Nov 12, 2026	42.23	42.42	42.22	42.22	42.22	-0.21%	29,022
Nov 11, 2026	42.21	42.40	42.21	42.31	42.31	0.69%	44,095
Nov 10, 2026	41.97	42.04	41.93	42.02	42.02	-0.30%	23,804
Nov 9, 2026	41.75	42.22	41.75	42.15	42.15	1.42%	34,200
Nov 6, 2026	41.56	41.71	41.55	41.56	41.56	0.20%	14,341
Nov 5, 2026	42.38	42.38	41.47	41.47	41.47	-2.43%	53,357
Nov 4, 2026	42.53	42.55	42.43	42.50	42.50	0.90%	12,887
Nov 3, 2026	42.05	42.16	42.05	42.12	42.12	0.12%	27,494
Nov 2, 2026	42.34	42.34	42.07	42.07	42.07	-0.25%	43,373
Oct 30, 2026	42.23	42.23	41.99	42.18	42.18	-0.96%	52,212
Oct 29, 2026	42.51	42.59	42.47	42.59	42.59	0.02%	17,897
Oct 28, 2026	42.60	42.60	42.52	42.58	42.58	0.11%	18,412
Oct 27, 2026	42.34	42.56	42.34	42.53	42.53	0.38%	9,232
Oct 26, 2026	42.27	42.45	42.27	42.37	42.37	0.38%	8,184
Oct 23, 2026	42.21	42.31	42.20	42.21	42.21	-0.31%	13,202
Oct 22, 2026	42.31	42.34	42.27	42.34	42.34	-0.68%	10,488
Oct 21, 2026	42.51	42.63	42.48	42.63	42.63	0.36%	112,832
Oct 20, 2026	42.55	42.55	42.43	42.48	42.48	0.18%	7,866
Oct 19, 2026	42.48	42.48	42.40	42.40	42.40	0.18%	610,145
Oct 16, 2026	42.52	42.54	42.25	42.32	42.32	-0.51%	14,692
Oct 15, 2026	42.43	42.55	42.38	42.54	42.54	0.24%	15,561
Oct 14, 2026	42.53	42.57	42.39	42.44	42.44	-0.47%	15,469
Oct 13, 2026	42.62	42.69	42.60	42.64	42.64	0.02%	23,807
Oct 12, 2026	42.64	42.69	42.61	42.63	42.63	-	19,689
Oct 9, 2026	42.65	42.66	42.56	42.63	42.63	0.26%	23,696
Oct 8, 2026	42.52	42.58	42.45	42.52	42.52	-0.12%	12,862
Oct 7, 2026	42.54	42.65	42.50	42.57	42.57	-0.09%	11,197
Oct 6, 2026	42.62	42.65	42.60	42.61	42.61	0.27%	16,040
Oct 5, 2026	42.42	42.52	42.42	42.50	42.50	0.30%	12,760
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