Putnam Research Fund Class Y (PURYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.87
+0.29 (0.57%)
May 8, 2025, 4:00 PM EDT
PURYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 0.57% |
| May 7, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.46% |
| May 6, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.71% |
| May 5, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.61% |
| May 2, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 1.57% |
| May 1, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.66% |
| Apr 30, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.28% |
| Apr 29, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.50% |
| Apr 28, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.02% |
| Apr 25, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.83% |
| Apr 24, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 2.16% |
| Apr 23, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.67% |
| Apr 22, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 2.43% |
| Apr 21, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -2.37% |
| Apr 17, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.11% |
| Apr 16, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -2.07% |
| Apr 15, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.21% |
| Apr 14, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.62% |
| Apr 11, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.72% |
| Apr 10, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -3.59% |
| Apr 9, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 9.53% |
| Apr 8, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.56% |
| Apr 7, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.09% |
| Apr 4, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -6.01% |
| Apr 3, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -5.10% |
| Apr 2, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.69% |
| Apr 1, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.38% |
| Mar 31, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.48% |
| Mar 28, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.09% |
| Mar 27, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -0.31% |
| Mar 26, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -1.19% |
| Mar 25, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.10% |
| Mar 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.72% |
| Mar 21, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.06% |
| Mar 20, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.08% |
| Mar 19, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.15% |
| Mar 18, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -1.12% |
| Mar 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.67% |
| Mar 14, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 2.05% |
| Mar 13, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -1.43% |
| Mar 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.64% |
| Mar 11, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.42% |
| Mar 10, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -2.74% |
| Mar 7, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.29% |
| Mar 6, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -2.12% |
| Mar 5, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 1.19% |
| Mar 4, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -1.55% |
| Mar 3, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -1.89% |
| Feb 28, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 1.62% |
| Feb 27, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -1.59% |