PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	39.94	39.97	39.92	39.97	39.97	0.10%	4,142
Apr 1, 2026	39.93	40.01	39.90	39.93	39.93	-0.03%	40,600
Mar 31, 2026	39.58	39.94	39.58	39.94	39.94	1.47%	9,132
Mar 30, 2026	39.54	39.54	39.36	39.36	39.36	-	6,293
Mar 27, 2026	39.50	39.55	39.34	39.36	39.36	-0.63%	33,637
Mar 26, 2026	39.78	39.79	39.61	39.61	39.61	-0.67%	2,563
Mar 25, 2026	39.93	39.93	39.85	39.88	39.88	0.32%	4,218
Mar 24, 2026	39.69	39.87	39.69	39.75	39.75	-0.28%	4,154
Mar 23, 2026	39.85	39.92	39.78	39.86	39.86	0.55%	19,793
Mar 20, 2026	39.75	39.77	39.64	39.64	39.64	-0.47%	2,697
Mar 19, 2026	39.62	39.83	39.62	39.83	39.83	0.08%	107,419
Mar 18, 2026	39.94	39.94	39.80	39.80	39.80	-0.33%	7,497
Mar 17, 2026	39.95	39.99	39.93	39.93	39.93	-0.03%	5,774
Mar 16, 2026	39.84	39.94	39.83	39.94	39.94	0.52%	36,841
Mar 13, 2026	39.73	39.76	39.70	39.74	39.74	-0.21%	5,896
Mar 12, 2026	39.78	39.85	39.75	39.82	39.82	-0.23%	17,746
Mar 11, 2026	39.90	39.93	39.86	39.91	39.91	0.16%	88,658
Mar 10, 2026	39.85	39.96	39.84	39.85	39.85	-0.06%	25,951
Mar 9, 2026	39.63	39.88	39.60	39.87	39.87	0.33%	21,965
Mar 6, 2026	39.74	39.81	39.69	39.74	39.74	-0.38%	4,212