PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	41.42	41.47	41.37	41.40	41.40	0.71%	25,128
Jun 12, 2026	40.94	41.22	40.94	41.11	41.11	0.34%	70,171
Jun 11, 2026	40.69	41.05	40.66	40.97	40.97	0.69%	81,044
Jun 10, 2026	40.97	41.01	40.65	40.69	40.69	-0.73%	26,453
Jun 9, 2026	41.26	41.26	40.63	40.99	40.99	-0.17%	48,249
Jun 8, 2026	41.12	41.18	41.00	41.06	41.06	0.29%	61,939
Jun 5, 2026	41.27	41.27	40.90	40.94	40.94	-1.18%	50,005
Jun 4, 2026	41.25	41.50	41.25	41.43	41.43	0.17%	24,856
Jun 3, 2026	41.35	41.43	41.32	41.36	41.36	-0.23%	30,664
Jun 2, 2026	41.43	41.51	41.42	41.46	41.46	0.08%	664,055
Jun 1, 2026	41.33	41.47	41.33	41.42	41.42	0.04%	168,837
May 29, 2026	41.37	41.45	41.37	41.40	41.40	0.01%	1,504,472
May 28, 2026	41.32	41.40	41.26	41.40	41.40	0.30%	26,693
May 27, 2026	41.40	41.40	41.21	41.28	41.27	0.08%	263,980
May 26, 2026	41.19	41.30	41.19	41.24	41.24	0.16%	70,275
May 22, 2026	41.11	41.23	41.11	41.18	41.18	0.09%	304,639
May 21, 2026	40.95	41.15	40.93	41.14	41.14	0.17%	61,461
May 20, 2026	40.96	41.08	40.86	41.07	41.07	0.56%	318,522
May 19, 2026	40.85	40.96	40.70	40.84	40.84	-0.31%	887,201
May 18, 2026	41.01	41.01	40.85	40.97	40.97	-0.01%	1,610,633
May 15, 2026	41.00	41.06	40.90	40.97	40.97	-0.44%	251,483
May 14, 2026	41.08	41.17	41.03	41.15	41.15	0.32%	130,698
May 13, 2026	40.99	41.06	40.87	41.02	41.02	0.18%	119,915
May 12, 2026	40.87	40.96	40.74	40.95	40.95	-0.04%	136,014
May 11, 2026	40.97	41.01	40.95	40.96	40.96	-0.02%	191,620
May 8, 2026	40.93	40.98	40.83	40.97	40.97	0.37%	908,591
May 7, 2026	41.05	41.05	40.77	40.82	40.82	-0.17%	284,040
May 6, 2026	40.77	40.89	40.73	40.89	40.89	0.66%	210,192
May 5, 2026	40.60	40.66	40.53	40.62	40.62	0.37%	230,787
May 4, 2026	40.58	40.61	40.39	40.47	40.47	-0.27%	336,067
May 1, 2026	40.62	40.71	40.55	40.58	40.58	0.10%	2,255,112
Apr 30, 2026	40.53	40.61	40.47	40.54	40.54	0.02%	2,478,599
Apr 29, 2026	40.53	40.54	40.51	40.53	40.53	0.05%	101,030
Apr 28, 2026	40.50	40.52	40.45	40.51	40.51	0.02%	49,665
Apr 27, 2026	40.50	40.54	40.46	40.50	40.50	0.02%	62,513
Apr 24, 2026	40.54	40.54	40.45	40.50	40.50	0.14%	20,938
Apr 23, 2026	40.48	40.52	40.44	40.44	40.44	-0.10%	12,071
Apr 22, 2026	40.45	40.51	40.45	40.48	40.48	0.12%	25,392
Apr 21, 2026	40.50	40.50	40.43	40.43	40.43	-0.02%	12,434
Apr 20, 2026	40.48	40.50	40.43	40.44	40.44	0.05%	17,608
Apr 17, 2026	40.42	40.50	40.41	40.42	40.42	0.02%	22,780
Apr 16, 2026	40.46	40.46	40.39	40.41	40.41	0.02%	64,900
Apr 15, 2026	40.42	40.46	40.39	40.40	40.40	-	18,447
Apr 14, 2026	40.37	40.48	40.37	40.40	40.40	0.01%	31,890
Apr 13, 2026	40.33	40.42	40.33	40.40	40.40	0.11%	35,187
Apr 10, 2026	40.34	40.35	40.31	40.35	40.35	0.02%	11,579
Apr 9, 2026	40.25	40.34	40.25	40.34	40.34	0.14%	33,935
Apr 8, 2026	40.29	40.29	40.22	40.29	40.29	0.58%	15,911
Apr 7, 2026	39.93	40.05	39.93	40.05	40.05	-0.17%	16,476
Apr 6, 2026	40.05	40.12	40.03	40.12	40.12	0.38%	13,592