Premier Explosives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	718.20	735.00	678.35	691.25	691.25	-3.67%	76,909
May 27, 2026	717.80	743.00	708.45	717.60	717.60	-1.22%	111,892
May 26, 2026	720.50	779.60	706.10	726.45	726.45	1.64%	664,220
May 25, 2026	597.65	714.70	596.95	714.70	714.70	20.00%	397,185
May 22, 2026	576.80	614.80	570.20	595.60	595.60	3.38%	104,220
May 21, 2026	563.75	583.00	555.80	576.10	576.10	3.48%	51,486
May 20, 2026	523.90	566.50	514.00	556.75	556.75	6.12%	22,290
May 19, 2026	535.00	537.50	520.90	524.65	524.65	-0.86%	8,060
May 18, 2026	514.35	533.95	504.60	529.20	529.20	1.08%	21,921
May 15, 2026	544.90	544.90	518.30	523.55	523.55	-3.57%	15,827
May 14, 2026	554.70	574.00	538.50	542.95	542.95	0.26%	33,610
May 13, 2026	494.85	549.15	494.85	541.55	541.55	8.48%	33,922
May 12, 2026	522.90	528.70	495.30	499.20	499.20	-4.93%	24,547
May 11, 2026	543.25	544.70	522.95	525.10	525.10	-4.55%	18,160
May 8, 2026	559.00	568.30	547.45	550.15	550.15	-1.78%	12,616
May 7, 2026	568.85	568.85	550.00	560.10	560.10	-0.47%	15,335
May 6, 2026	560.05	570.45	556.05	562.75	562.75	0.65%	12,425
May 5, 2026	557.15	569.50	553.40	559.10	559.10	0.41%	20,102
May 4, 2026	564.00	574.75	553.00	556.80	556.80	-0.80%	22,705
Apr 30, 2026	557.20	565.00	537.70	561.30	561.30	0.72%	26,169
Apr 29, 2026	553.55	569.70	550.00	557.30	557.30	1.83%	34,151
Apr 28, 2026	548.00	562.25	544.75	547.30	547.30	0.33%	19,795
Apr 27, 2026	528.85	548.00	514.10	545.50	545.50	6.09%	22,418
Apr 24, 2026	535.65	540.00	512.00	514.20	514.20	-3.77%	30,446
Apr 23, 2026	540.60	550.40	529.00	534.35	534.35	-0.24%	41,827
Apr 22, 2026	491.25	545.05	491.25	535.65	535.65	7.55%	74,852
Apr 21, 2026	487.40	512.75	487.05	498.05	498.05	2.26%	14,603
Apr 20, 2026	501.50	504.00	485.45	487.05	487.05	-2.88%	19,116
Apr 17, 2026	498.25	506.15	495.00	501.50	501.50	1.43%	14,432
Apr 16, 2026	485.15	508.00	482.00	494.45	494.45	3.79%	25,703
Apr 15, 2026	469.85	479.00	466.20	476.40	476.40	3.67%	20,836
Apr 13, 2026	447.40	467.60	440.00	459.55	459.55	-0.34%	13,487
Apr 10, 2026	458.35	467.00	454.80	461.10	461.10	1.46%	21,440
Apr 9, 2026	448.10	459.00	443.00	454.45	454.45	1.42%	24,425
Apr 8, 2026	455.80	455.80	443.25	448.10	448.10	3.11%	14,886
Apr 7, 2026	433.95	439.40	421.55	434.60	434.60	1.22%	34,955
Apr 6, 2026	428.50	432.80	412.30	429.35	429.35	0.22%	20,299
Apr 2, 2026	405.85	432.15	401.15	428.40	428.40	2.40%	18,245
Apr 1, 2026	398.35	422.65	398.35	418.35	418.35	9.75%	25,405
Mar 30, 2026	405.60	413.15	378.80	381.20	381.20	-5.98%	37,174
Mar 27, 2026	428.75	428.75	401.65	405.45	405.45	-4.72%	51,214
Mar 25, 2026	425.45	440.80	423.95	425.55	425.55	0.09%	24,273
Mar 24, 2026	419.50	436.35	412.30	425.15	425.15	7.59%	84,823
Mar 23, 2026	434.00	434.00	393.00	395.15	395.15	-9.67%	42,633
Mar 20, 2026	440.00	447.25	435.20	437.45	437.45	-0.42%	11,049
Mar 19, 2026	447.00	449.95	437.05	439.30	439.30	-2.38%	13,528
Mar 18, 2026	457.95	473.35	447.10	450.00	450.00	0.03%	20,513
Mar 17, 2026	444.20	452.90	433.25	449.85	449.85	4.17%	11,469
Mar 16, 2026	450.75	450.75	426.20	431.85	431.85	-4.34%	21,201
Mar 13, 2026	473.70	473.70	446.65	451.45	451.45	-4.83%	30,845