Pamica Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	99.80	104.50	96.86	97.80	97.80	-2.22%	2,362,763
May 28, 2026	99.40	101.80	97.00	100.02	100.02	0.69%	2,720,789
May 27, 2026	104.86	108.90	98.60	99.33	99.33	-6.20%	3,341,562
May 26, 2026	106.50	108.40	103.11	105.90	105.90	-2.92%	2,416,525
May 25, 2026	105.02	109.18	103.60	109.08	109.08	4.31%	2,857,391
May 22, 2026	100.00	104.94	99.22	104.57	104.57	5.53%	2,695,225
May 21, 2026	101.10	105.88	99.00	99.09	99.09	-1.44%	2,233,737
May 20, 2026	100.00	101.60	98.70	100.54	100.54	0.49%	1,537,238
May 19, 2026	100.47	102.98	96.63	100.05	100.05	-1.40%	2,793,353
May 18, 2026	97.46	103.99	97.46	101.47	101.47	1.64%	2,505,086
May 15, 2026	103.29	104.98	98.70	99.83	99.83	-3.36%	3,431,008
May 14, 2026	112.00	113.50	103.27	103.30	103.30	-9.70%	4,128,967
May 13, 2026	106.10	114.90	104.00	114.40	114.40	5.42%	4,594,258
May 12, 2026	98.14	108.52	97.88	108.52	108.52	10.01%	4,076,225
May 11, 2026	96.87	101.50	96.13	98.65	98.65	5.26%	3,671,396
May 8, 2026	93.65	94.30	91.20	93.72	93.72	-1.35%	2,378,090
May 7, 2026	90.37	96.88	88.53	95.00	95.00	4.93%	2,954,038
May 6, 2026	87.77	90.88	85.24	90.54	90.54	3.18%	2,703,024
Apr 30, 2026	83.35	87.80	82.77	87.75	87.75	5.09%	3,201,038
Apr 29, 2026	85.00	85.61	81.99	83.50	83.50	-4.03%	2,683,338
Apr 28, 2026	84.36	88.88	82.61	87.01	87.01	3.65%	2,639,042
Apr 27, 2026	82.99	86.10	82.00	83.95	83.95	2.25%	2,181,902
Apr 24, 2026	82.30	82.97	80.78	82.10	82.10	-0.24%	1,173,044
Apr 23, 2026	84.44	85.29	81.31	82.30	82.30	-2.02%	1,773,000
Apr 22, 2026	83.48	84.28	81.65	84.00	84.00	0.63%	1,854,246
Apr 21, 2026	81.28	83.99	80.80	83.47	83.47	2.69%	1,705,100
Apr 20, 2026	81.66	82.00	80.50	81.28	81.28	-0.26%	1,611,940
Apr 17, 2026	79.40	83.13	79.39	81.49	81.49	2.55%	2,367,756
Apr 16, 2026	79.01	80.21	78.60	79.46	79.46	0.57%	2,226,919
Apr 15, 2026	79.31	81.15	78.58	79.01	79.01	-0.37%	2,159,142
Apr 14, 2026	77.89	82.30	76.50	79.30	79.30	2.99%	3,916,898
Apr 13, 2026	75.80	78.47	75.25	77.00	77.00	1.52%	2,590,398
Apr 10, 2026	75.11	76.66	74.78	75.85	75.85	1.53%	1,130,100
Apr 9, 2026	74.01	74.85	73.32	74.71	74.71	-0.03%	914,800
Apr 8, 2026	74.00	75.00	73.58	74.73	74.73	3.86%	1,495,300
Apr 7, 2026	71.59	73.37	71.30	71.95	71.95	0.83%	769,800
Apr 3, 2026	72.36	72.36	70.96	71.36	71.36	-0.60%	693,500
Apr 2, 2026	74.83	74.94	70.75	71.79	71.79	-3.99%	1,614,800
Apr 1, 2026	72.27	75.80	71.07	74.77	74.77	6.48%	2,058,937
Mar 31, 2026	71.46	72.20	69.58	70.22	70.22	-2.06%	823,300
Mar 30, 2026	69.82	72.40	69.22	71.70	71.70	2.25%	761,769
Mar 27, 2026	69.50	71.10	67.86	70.12	70.12	0.13%	703,418
Mar 26, 2026	71.55	72.30	69.70	70.03	70.03	-2.12%	898,818
Mar 25, 2026	70.03	72.71	69.71	71.55	71.55	3.50%	1,060,400
Mar 24, 2026	69.03	69.77	67.06	69.13	69.13	3.16%	1,125,145
Mar 23, 2026	69.72	70.78	66.91	67.01	67.01	-6.67%	1,881,340
Mar 20, 2026	71.25	73.20	71.00	71.80	71.80	0.93%	1,703,445
Mar 19, 2026	75.00	75.00	70.25	71.14	71.14	-5.95%	1,527,739
Mar 18, 2026	73.74	75.74	73.50	75.64	75.64	2.12%	897,784
Mar 17, 2026	75.69	76.91	73.80	74.07	74.07	-1.72%	1,025,414