Premier Explosives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	503.00	521.10	502.50	506.35	506.35	0.79%	17,897
Mar 4, 2026	511.70	517.40	493.85	502.40	502.40	-2.31%	24,446
Mar 2, 2026	515.80	554.00	508.30	514.30	514.30	-4.34%	40,864
Feb 27, 2026	538.80	545.70	528.05	537.65	537.65	-0.75%	26,636
Feb 26, 2026	519.65	545.05	517.40	541.70	541.70	5.77%	64,778
Feb 25, 2026	482.05	518.00	475.25	512.15	512.15	5.24%	49,691
Feb 24, 2026	471.30	489.95	467.60	486.65	486.65	3.56%	15,199
Feb 23, 2026	469.50	473.30	461.10	469.90	469.90	0.09%	10,691
Feb 20, 2026	465.25	481.30	461.50	469.50	469.50	0.31%	6,611
Feb 19, 2026	467.70	483.20	466.45	468.05	468.05	-0.15%	7,927
Feb 18, 2026	465.30	470.95	459.05	468.75	468.75	1.43%	7,230
Feb 17, 2026	446.35	471.00	445.00	462.15	462.15	3.55%	15,502
Feb 16, 2026	457.35	461.50	445.10	446.30	446.30	-4.25%	16,565
Feb 13, 2026	461.50	469.90	454.15	466.10	466.10	-1.80%	13,937
Feb 12, 2026	489.10	500.10	462.00	474.65	474.65	-3.11%	20,156
Feb 11, 2026	501.35	501.35	488.30	489.90	489.90	-2.67%	8,352
Feb 10, 2026	507.50	513.95	495.60	503.35	503.35	-0.57%	11,597
Feb 9, 2026	474.80	509.20	474.80	506.25	506.25	7.27%	12,653
Feb 6, 2026	480.00	480.50	471.00	471.95	471.95	-1.94%	8,036
Feb 5, 2026	492.70	492.70	479.50	481.30	481.30	-2.33%	5,932
Feb 4, 2026	522.55	522.55	488.40	492.80	492.80	0.10%	10,404
Feb 3, 2026	500.00	510.00	487.50	492.30	492.30	0.88%	13,649
Feb 2, 2026	475.65	496.55	475.65	488.00	488.00	1.17%	13,605
Feb 1, 2026	522.30	526.45	472.40	482.35	482.35	-5.81%	30,680
Jan 30, 2026	519.90	519.90	490.10	512.10	512.10	0.50%	18,251
Jan 29, 2026	500.80	520.00	500.80	509.55	509.55	1.75%	14,561
Jan 28, 2026	477.30	503.50	477.00	500.80	500.80	6.05%	21,457
Jan 27, 2026	471.35	481.85	463.55	472.25	472.25	0.18%	10,807
Jan 23, 2026	492.45	492.45	469.70	471.40	471.40	-4.08%	14,294
Jan 22, 2026	479.00	497.40	472.00	491.45	491.45	4.65%	19,586
Jan 21, 2026	457.60	479.90	457.00	469.60	469.60	0.58%	15,519
Jan 20, 2026	497.10	497.10	465.60	466.90	466.90	-5.23%	26,648
Jan 19, 2026	500.55	504.50	491.35	492.65	492.65	-2.29%	8,998
Jan 16, 2026	510.55	515.50	500.00	504.20	504.20	-1.37%	8,206
Jan 14, 2026	508.50	515.05	506.55	511.20	511.20	0.85%	8,025
Jan 13, 2026	520.35	525.15	505.55	506.90	506.90	-1.64%	11,231
Jan 12, 2026	518.45	523.55	503.80	515.35	515.35	-0.57%	18,524
Jan 9, 2026	536.40	543.85	513.25	518.30	518.30	-3.55%	17,216
Jan 8, 2026	542.25	561.70	534.00	537.40	537.40	-2.55%	16,758
Jan 7, 2026	532.45	554.60	530.85	551.45	551.45	3.52%	15,646
Jan 6, 2026	540.05	545.50	530.20	532.70	532.70	-2.31%	12,432
Jan 5, 2026	541.10	562.50	538.60	545.30	545.30	0.62%	21,928
Jan 2, 2026	518.15	547.00	516.80	541.95	541.95	4.47%	24,683
Jan 1, 2026	524.95	526.50	515.00	518.75	518.75	-1.06%	12,260
Dec 31, 2025	528.70	528.70	517.70	524.30	524.30	1.15%	10,079
Dec 30, 2025	523.90	524.95	514.90	518.35	518.35	-1.06%	10,768
Dec 29, 2025	525.50	534.50	517.35	523.90	523.90	-0.03%	13,209
Dec 26, 2025	514.05	542.00	514.05	524.05	524.05	1.79%	26,033
Dec 24, 2025	521.95	529.00	513.00	514.85	514.85	-1.25%	13,274
Dec 23, 2025	525.45	531.05	516.00	521.35	521.35	-0.74%	69,927