Phaarmasia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	90.25	99.75	90.25	99.75	99.75	5.00%	279
Jun 16, 2026	96.00	96.00	95.00	95.00	95.00	-5.00%	2,497
Jun 15, 2026	104.47	105.00	99.51	100.00	100.00	-4.53%	1,212
Jun 12, 2026	109.96	109.96	104.47	104.74	104.74	-4.75%	298
Jun 11, 2026	94.65	110.00	94.65	109.96	109.96	9.81%	2,071
Jun 10, 2026	111.13	111.13	92.17	100.14	100.14	-0.88%	4,368
Jun 9, 2026	100.89	101.03	99.99	101.03	101.03	9.99%	1,636
Jun 8, 2026	91.00	91.85	91.00	91.85	91.85	10.00%	472
Jun 5, 2026	83.47	85.00	83.47	83.50	83.50	0.04%	360
Jun 4, 2026	75.59	83.47	75.59	83.47	83.47	4.99%	43
Jun 3, 2026	79.89	79.89	79.50	79.50	79.50	-	3
Jun 2, 2026	79.50	79.50	79.50	79.50	79.50	-	1
Jun 1, 2026	77.00	79.50	77.00	79.50	79.50	2.65%	778
May 29, 2026	77.45	77.45	77.45	77.45	77.45	-	131
May 27, 2026	77.50	77.57	77.45	77.45	77.45	-4.97%	497
May 26, 2026	81.65	81.65	81.50	81.50	81.50	0.82%	37
May 25, 2026	80.50	80.84	80.50	80.84	80.84	-	162
May 22, 2026	81.25	81.50	77.20	80.84	80.84	-0.50%	412
May 21, 2026	88.65	88.65	81.25	81.25	81.25	-3.85%	16
May 19, 2026	84.89	84.89	84.50	84.50	84.50	-0.46%	103
May 18, 2026	89.35	89.35	84.89	84.89	84.89	-4.99%	229
May 15, 2026	89.74	89.74	89.35	89.35	89.35	-0.43%	55
May 14, 2026	94.05	98.75	89.41	89.74	89.74	-4.58%	342
May 12, 2026	94.05	94.05	94.05	94.05	94.05	-	300
May 11, 2026	94.05	94.05	94.05	94.05	94.05	-	235
May 8, 2026	94.05	94.05	94.05	94.05	94.05	-1.00%	108
May 7, 2026	102.00	102.00	95.00	95.00	95.00	-5.00%	334
May 6, 2026	103.06	103.06	99.00	100.00	100.00	1.87%	56
May 5, 2026	103.06	103.06	98.16	98.16	98.16	-	90
May 4, 2026	98.16	98.16	98.16	98.16	98.16	-	297
Apr 30, 2026	98.16	98.16	98.16	98.16	98.16	5.00%	102
Apr 29, 2026	95.40	95.40	93.48	93.49	93.49	-4.99%	1,952
Apr 28, 2026	100.00	102.00	98.40	98.40	98.40	-4.97%	549
Apr 27, 2026	109.00	109.00	103.55	103.55	103.55	-5.00%	183
Apr 24, 2026	110.00	110.00	109.00	109.00	109.00	-3.50%	22
Apr 21, 2026	112.95	112.95	112.95	112.95	112.95	-	3
Apr 20, 2026	113.80	113.80	112.95	112.95	112.95	-0.75%	94
Apr 17, 2026	112.00	114.00	112.00	113.80	113.80	1.61%	150
Apr 16, 2026	108.00	112.56	104.90	112.00	112.00	4.44%	943
Apr 15, 2026	102.14	107.24	102.14	107.24	107.24	4.99%	1,824
Apr 13, 2026	97.83	102.70	97.83	102.14	102.14	4.41%	1,147
Apr 10, 2026	97.83	97.83	97.80	97.83	97.83	10.00%	748
Apr 9, 2026	88.94	88.94	88.94	88.94	88.94	9.99%	444
Apr 8, 2026	80.86	80.86	80.86	80.86	80.86	10.00%	220
Apr 7, 2026	69.66	73.51	69.66	73.51	73.51	5.00%	312
Apr 6, 2026	69.00	70.01	69.00	70.01	70.01	-2.00%	336
Apr 2, 2026	75.20	75.20	71.44	71.44	71.44	-5.00%	145
Apr 1, 2026	75.20	75.20	75.20	75.20	75.20	-	405
Mar 30, 2026	75.20	75.20	75.20	75.20	75.20	0.49%	15
Mar 25, 2026	74.83	74.83	74.83	74.83	74.83	-0.49%	31