Panasonic Holdings Corporation (PCRHY)
OTCMKTS
· Delayed Price · Currency is USD
8.76
-0.10 (-1.13%)
Oct 9, 2024, 3:55 PM EDT
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 8.77 | 8.85 | 8.71 | 8.77 | - | -1.02% | 160,500 |
| Oct 8, 2024 | 8.60 | 8.86 | 8.50 | 8.86 | - | 1.61% | 128,900 |
| Oct 7, 2024 | 8.75 | 8.90 | 8.63 | 8.72 | - | -0.91% | 194,000 |
| Oct 4, 2024 | 8.66 | 8.86 | 8.66 | 8.80 | - | 0.69% | 105,400 |
| Oct 3, 2024 | 8.61 | 8.80 | 8.61 | 8.74 | - | -0.57% | 78,800 |
| Oct 2, 2024 | 8.61 | 8.80 | 8.61 | 8.79 | - | 2.33% | 159,400 |
| Oct 1, 2024 | 8.52 | 8.69 | 8.52 | 8.59 | - | -0.92% | 172,000 |
| Sep 30, 2024 | 8.94 | 8.94 | 8.61 | 8.67 | - | - | 98,800 |
| Sep 27, 2024 | 8.60 | 8.93 | 8.30 | 8.67 | - | -3.02% | 103,000 |
| Sep 26, 2024 | 8.80 | 8.95 | 8.80 | 8.94 | - | 0.22% | 102,500 |
| Sep 25, 2024 | 8.51 | 8.94 | 8.51 | 8.92 | - | 2.76% | 200,800 |
| Sep 24, 2024 | 8.79 | 8.79 | 8.62 | 8.68 | - | -0.91% | 134,400 |
| Sep 23, 2024 | 8.35 | 8.79 | 8.35 | 8.76 | - | 0.81% | 128,600 |
| Sep 20, 2024 | 8.39 | 8.72 | 8.39 | 8.69 | - | -0.91% | 192,000 |
| Sep 19, 2024 | 8.57 | 8.79 | 8.57 | 8.77 | - | 3.06% | 156,400 |
| Sep 18, 2024 | 8.56 | 8.60 | 8.45 | 8.51 | - | -0.23% | 153,400 |
| Sep 17, 2024 | 8.56 | 8.59 | 8.22 | 8.53 | - | -0.35% | 254,000 |
| Sep 16, 2024 | 8.40 | 8.56 | 8.15 | 8.56 | - | 0.94% | 162,900 |
| Sep 13, 2024 | 8.39 | 8.52 | 8.39 | 8.48 | - | -1.74% | 118,700 |
| Sep 12, 2024 | 8.26 | 8.63 | 8.26 | 8.63 | - | 0.23% | 311,400 |
| Sep 11, 2024 | 8.59 | 8.61 | 8.38 | 8.61 | - | 0.35% | 847,900 |
| Sep 10, 2024 | 8.30 | 8.58 | 8.30 | 8.58 | - | 0.35% | 524,100 |
| Sep 9, 2024 | 8.40 | 8.59 | 8.40 | 8.55 | - | 1.91% | 229,400 |
| Sep 6, 2024 | 8.48 | 8.51 | 8.33 | 8.39 | - | -2.21% | 122,500 |
| Sep 5, 2024 | 8.25 | 8.59 | 8.25 | 8.58 | - | 1.90% | 134,500 |
| Sep 4, 2024 | 8.36 | 8.52 | 8.36 | 8.42 | - | -0.12% | 153,000 |
| Sep 3, 2024 | 8.50 | 8.50 | 8.41 | 8.43 | - | 1.69% | 940,300 |
| Aug 30, 2024 | 8.22 | 8.34 | 8.22 | 8.29 | - | 2.09% | 141,000 |
| Aug 29, 2024 | 8.09 | 8.23 | 8.02 | 8.12 | - | 0.37% | 204,100 |
| Aug 28, 2024 | 8.07 | 8.21 | 8.07 | 8.09 | - | -0.86% | 71,600 |
| Aug 27, 2024 | 7.83 | 8.17 | 7.83 | 8.16 | - | 0.87% | 167,800 |
| Aug 26, 2024 | 8.01 | 8.25 | 8.01 | 8.09 | - | -1.22% | 124,200 |
| Aug 23, 2024 | 8.00 | 8.21 | 8.00 | 8.19 | - | 3.08% | 223,500 |
| Aug 22, 2024 | 7.93 | 8.05 | 7.91 | 7.95 | - | 0.33% | 306,900 |
| Aug 21, 2024 | 7.85 | 7.95 | 7.63 | 7.92 | - | 1.01% | 97,800 |
| Aug 20, 2024 | 7.80 | 7.86 | 7.78 | 7.84 | - | 0.26% | 198,300 |
| Aug 19, 2024 | 7.70 | 7.84 | 7.60 | 7.82 | - | 3.17% | 266,900 |
| Aug 16, 2024 | 7.40 | 7.62 | 7.40 | 7.58 | - | -0.13% | 98,100 |
| Aug 15, 2024 | 7.40 | 7.61 | 7.40 | 7.59 | - | 2.85% | 297,300 |
| Aug 14, 2024 | 7.30 | 7.38 | 7.30 | 7.38 | - | 1.51% | 216,487 |
| Aug 13, 2024 | 7.15 | 7.27 | 7.15 | 7.27 | - | 1.68% | 250,143 |
| Aug 12, 2024 | 7.08 | 7.20 | 7.07 | 7.15 | - | 1.13% | 582,978 |
| Aug 9, 2024 | 7.10 | 7.15 | 7.06 | 7.07 | - | -0.98% | 2,015,344 |
| Aug 8, 2024 | 7.04 | 7.23 | 7.02 | 7.14 | - | 1.28% | 701,811 |
| Aug 7, 2024 | 7.10 | 7.20 | 7.03 | 7.05 | - | -0.56% | 525,045 |
| Aug 6, 2024 | 6.92 | 7.16 | 6.92 | 7.09 | - | -1.80% | 872,761 |
| Aug 5, 2024 | 7.25 | 7.38 | 6.71 | 7.22 | - | -3.48% | 335,166 |
| Aug 2, 2024 | 7.37 | 7.57 | 7.37 | 7.48 | - | - | 318,635 |
| Aug 1, 2024 | 7.65 | 7.70 | 7.43 | 7.48 | - | -3.23% | 303,123 |
| Jul 31, 2024 | 7.85 | 7.98 | 7.66 | 7.73 | - | -0.39% | 261,575 |
| Jul 30, 2024 | 7.65 | 7.79 | 7.65 | 7.76 | - | 0.13% | 359,456 |
| Jul 29, 2024 | 7.56 | 7.75 | 7.56 | 7.75 | - | -1.90% | 619,061 |
| Jul 26, 2024 | 7.88 | 7.90 | 7.85 | 7.90 | - | 1.02% | 249,484 |
| Jul 25, 2024 | 7.78 | 7.90 | 7.78 | 7.82 | - | -0.18% | 233,368 |
| Jul 24, 2024 | 7.97 | 8.03 | 7.83 | 7.83 | - | -2.92% | 132,924 |
| Jul 23, 2024 | 8.05 | 8.11 | 8.05 | 8.07 | - | -0.62% | 200,176 |
| Jul 22, 2024 | 7.98 | 8.14 | 7.98 | 8.12 | - | -0.12% | 136,449 |
| Jul 19, 2024 | 8.07 | 8.16 | 8.07 | 8.13 | - | -1.81% | 210,814 |
| Jul 18, 2024 | 8.35 | 8.41 | 8.26 | 8.28 | - | -0.84% | 140,819 |
| Jul 17, 2024 | 8.21 | 8.40 | 8.09 | 8.35 | - | 1.09% | 111,864 |
| Jul 16, 2024 | 7.94 | 8.26 | 7.94 | 8.26 | - | -1.78% | 141,728 |
| Jul 15, 2024 | 8.41 | 8.50 | 8.41 | 8.41 | - | -0.59% | 144,973 |
| Jul 12, 2024 | 8.42 | 8.48 | 8.41 | 8.46 | - | 1.32% | 123,487 |
| Jul 11, 2024 | 8.27 | 8.43 | 8.27 | 8.35 | - | 1.95% | 238,943 |
| Jul 10, 2024 | 8.06 | 8.20 | 8.06 | 8.19 | - | 0.74% | 176,333 |
| Jul 9, 2024 | 8.11 | 8.23 | 8.09 | 8.13 | - | -0.61% | 186,644 |
| Jul 8, 2024 | 8.19 | 8.25 | 8.18 | 8.18 | - | -0.37% | 217,080 |
| Jul 5, 2024 | 8.19 | 8.25 | 8.17 | 8.21 | - | 1.73% | 174,041 |
| Jul 3, 2024 | 8.05 | 8.24 | 8.01 | 8.07 | - | -0.98% | 84,520 |
| Jul 2, 2024 | 8.05 | 8.15 | 8.05 | 8.15 | - | 0.51% | 198,148 |
| Jul 1, 2024 | 8.20 | 8.20 | 8.10 | 8.11 | - | -1.11% | 313,589 |
| Jun 28, 2024 | 8.15 | 8.25 | 8.15 | 8.20 | - | 0.37% | 248,764 |
| Jun 27, 2024 | 8.14 | 8.22 | 8.14 | 8.17 | - | 0.68% | 165,362 |
| Jun 26, 2024 | 8.12 | 8.15 | 8.10 | 8.12 | - | -1.99% | 125,250 |
| Jun 25, 2024 | 8.24 | 8.28 | 8.21 | 8.28 | - | 1.85% | 339,870 |
| Jun 24, 2024 | 8.12 | 8.38 | 8.12 | 8.13 | - | -0.12% | 480,820 |
| Jun 21, 2024 | 8.18 | 8.20 | 8.13 | 8.14 | - | 0.12% | 10,058,524 |
| Jun 20, 2024 | 8.11 | 8.14 | 8.10 | 8.13 | - | 1.17% | 204,205 |
| Jun 18, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | - | 0.20% | 296,513 |
| Jun 17, 2024 | 7.98 | 8.03 | 7.94 | 8.02 | - | -1.60% | 172,912 |
| Jun 14, 2024 | 8.15 | 8.20 | 8.14 | 8.15 | - | -0.49% | 150,818 |
| Jun 13, 2024 | 8.25 | 8.26 | 8.17 | 8.19 | - | -2.27% | 186,991 |
| Jun 12, 2024 | 8.42 | 8.54 | 8.38 | 8.38 | - | 0.36% | 164,727 |
| Jun 11, 2024 | 8.45 | 8.47 | 8.34 | 8.35 | - | -2.91% | 202,171 |
| Jun 10, 2024 | 8.45 | 8.62 | 8.45 | 8.60 | - | 1.78% | 139,147 |
| Jun 7, 2024 | 8.59 | 8.59 | 8.45 | 8.45 | - | -1.40% | 93,982 |
| Jun 6, 2024 | 8.54 | 8.61 | 8.54 | 8.57 | - | -1.72% | 162,123 |
| Jun 5, 2024 | 8.72 | 8.78 | 8.63 | 8.72 | - | -1.91% | 160,769 |
| Jun 4, 2024 | 8.82 | 8.89 | 8.82 | 8.89 | - | 0.34% | 281,340 |
| Jun 3, 2024 | 8.87 | 8.88 | 8.82 | 8.86 | - | 0.96% | 229,743 |
| May 31, 2024 | 8.78 | 8.80 | 8.72 | 8.78 | - | 3.13% | 189,315 |
| May 30, 2024 | 8.49 | 8.57 | 8.49 | 8.51 | - | 1.19% | 199,639 |
| May 29, 2024 | 8.46 | 8.51 | 8.41 | 8.41 | - | -2.21% | 266,114 |
| May 28, 2024 | 8.62 | 8.66 | 8.58 | 8.60 | - | 1.53% | 224,021 |
| May 24, 2024 | 8.45 | 8.51 | 8.45 | 8.47 | - | - | 111,701 |
| May 23, 2024 | 8.60 | 8.60 | 8.47 | 8.47 | - | -0.12% | 182,190 |
| May 22, 2024 | 8.50 | 8.54 | 8.47 | 8.48 | - | -0.70% | 214,642 |
| May 21, 2024 | 8.52 | 8.56 | 8.50 | 8.54 | - | -0.44% | 112,997 |
| May 20, 2024 | 8.56 | 8.60 | 8.56 | 8.58 | - | 1.44% | 155,830 |
| May 17, 2024 | 8.45 | 8.50 | 8.45 | 8.46 | - | 0.91% | 152,316 |