Phaarmasia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	93.84	93.90	93.00	93.00	93.00	-0.93%	690
Jul 27, 2026	90.00	93.87	85.00	93.87	93.87	5.00%	6
Jul 24, 2026	81.00	89.40	80.90	89.40	89.40	4.99%	287
Jul 23, 2026	86.40	86.40	85.13	85.15	85.15	-4.98%	45
Jul 21, 2026	94.60	94.60	89.61	89.61	89.61	-4.99%	13
Jul 20, 2026	94.37	94.37	94.32	94.32	94.32	1.44%	24
Jul 17, 2026	90.01	93.10	84.25	92.98	92.98	4.85%	424
Jul 16, 2026	88.00	88.68	88.00	88.68	88.68	5.00%	70
Jul 15, 2026	88.06	90.90	82.70	84.46	84.46	-2.65%	1,063
Jul 14, 2026	92.11	92.11	86.51	86.76	86.76	-4.40%	75
Jul 13, 2026	95.52	95.52	90.75	90.75	90.75	-4.99%	629
Jul 10, 2026	100.37	100.37	95.52	95.52	95.52	-3.41%	182
Jul 9, 2026	99.22	99.22	94.26	98.89	98.89	-0.33%	1,711
Jul 8, 2026	99.00	103.67	98.00	99.22	99.22	0.49%	2,541
Jul 6, 2026	98.74	98.74	98.74	98.74	98.74	-0.49%	139
Jul 3, 2026	101.00	101.00	99.23	99.23	99.23	0.49%	104
Jul 2, 2026	96.08	100.00	96.00	98.75	98.75	2.78%	960
Jul 1, 2026	99.95	103.00	96.05	96.08	96.08	-3.92%	172
Jun 30, 2026	101.24	106.30	96.18	100.00	100.00	-1.22%	214
Jun 29, 2026	101.31	101.31	100.00	101.24	101.24	-	104
Jun 25, 2026	100.30	105.00	100.30	101.24	101.24	1.24%	6
Jun 24, 2026	100.40	100.40	99.90	100.00	100.00	-0.45%	302
Jun 23, 2026	96.91	100.50	96.91	100.45	100.45	3.65%	403
Jun 22, 2026	98.79	100.00	94.32	96.91	96.91	-2.39%	481
Jun 19, 2026	104.50	105.54	99.28	99.28	99.28	-5.00%	594
Jun 18, 2026	101.10	104.73	101.10	104.50	104.50	4.76%	623
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