Promise Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.70	20.70	19.70	19.70	19.70	-3.43%	263,562
Jun 17, 2026	20.25	21.00	19.65	20.40	20.40	3.29%	348,382
Jun 16, 2026	20.05	20.15	19.75	19.75	19.75	-1.74%	155,981
Jun 15, 2026	18.95	20.40	18.95	20.10	20.10	6.35%	307,187
Jun 12, 2026	19.10	19.20	18.70	18.90	18.90	0.53%	197,909
Jun 11, 2026	20.55	20.55	18.80	18.80	18.80	-9.40%	625,875
Jun 10, 2026	22.00	23.00	20.55	20.75	20.75	-5.47%	440,242
Jun 9, 2026	21.20	22.50	21.20	21.95	21.95	1.86%	437,772
Jun 8, 2026	20.10	21.75	20.10	21.55	21.55	-1.60%	356,856
Jun 5, 2026	23.55	23.80	21.90	21.90	21.90	-7.01%	526,078
Jun 4, 2026	22.90	24.10	22.50	23.55	23.55	4.43%	921,737
Jun 3, 2026	22.30	22.55	21.60	22.55	22.55	2.73%	609,614
Jun 2, 2026	22.40	22.95	21.65	21.95	21.95	-2.01%	744,499
Jun 1, 2026	20.45	22.45	20.45	22.40	22.40	9.54%	1,590,981
May 29, 2026	19.90	20.75	19.90	20.45	20.45	2.00%	447,199
May 28, 2026	20.25	20.65	19.85	20.05	20.05	-0.99%	297,698
May 27, 2026	20.20	20.95	20.00	20.25	20.25	1.25%	353,871
May 26, 2026	20.00	20.60	19.85	20.00	20.00	-	319,428
May 25, 2026	19.85	20.45	19.85	20.00	20.00	1.27%	373,531
May 22, 2026	19.15	20.00	19.15	19.75	19.75	3.13%	279,204
May 21, 2026	18.50	19.20	18.50	19.15	19.15	4.93%	144,056
May 20, 2026	18.50	18.65	18.10	18.25	18.25	-1.08%	98,463
May 19, 2026	18.70	19.20	18.25	18.45	18.45	-2.38%	180,783
May 18, 2026	18.40	19.20	17.75	18.90	18.90	2.72%	216,386
May 15, 2026	19.10	19.40	17.90	18.40	18.40	-3.66%	404,978
May 14, 2026	20.10	20.10	19.05	19.10	19.10	-4.50%	383,993
May 13, 2026	20.20	20.90	19.85	20.00	20.00	-2.20%	296,537
May 12, 2026	21.65	21.70	20.40	20.45	20.45	-5.76%	867,667
May 11, 2026	21.85	22.55	20.95	21.70	21.70	0.46%	879,312
May 8, 2026	21.35	22.20	20.75	21.60	21.60	1.41%	934,905
May 7, 2026	21.95	21.95	20.75	21.30	21.30	-	796,827
May 6, 2026	20.15	21.70	19.90	21.30	21.30	5.45%	989,359
May 5, 2026	19.95	20.70	19.95	20.20	20.20	0.25%	523,410
May 4, 2026	20.05	20.50	19.90	20.15	20.15	-	677,560
Apr 30, 2026	20.70	22.30	19.80	20.15	20.15	-2.66%	2,376,732
Apr 29, 2026	18.85	20.70	18.85	20.70	20.70	9.81%	2,008,197
Apr 28, 2026	19.15	19.15	18.40	18.85	18.85	-	272,822
Apr 27, 2026	19.30	19.40	18.65	18.85	18.85	-2.33%	236,697
Apr 24, 2026	18.95	19.50	18.90	19.30	19.30	2.39%	511,397
Apr 23, 2026	19.25	19.60	18.30	18.85	18.85	-2.08%	595,754
Apr 22, 2026	18.75	19.40	18.55	19.25	19.25	3.22%	613,285
Apr 21, 2026	18.85	19.10	18.45	18.65	18.65	0.81%	330,371
Apr 20, 2026	18.70	18.80	18.15	18.50	18.50	-0.54%	451,957
Apr 17, 2026	18.30	19.00	18.20	18.60	18.60	2.76%	429,149
Apr 16, 2026	18.80	18.80	18.10	18.10	18.10	-4.74%	495,183
Apr 15, 2026	18.70	20.35	18.05	19.00	19.00	1.33%	1,279,582
Apr 14, 2026	17.30	19.00	17.25	18.75	18.75	8.38%	663,610
Apr 13, 2026	17.00	17.80	16.80	17.30	17.30	-0.29%	501,711
Apr 10, 2026	17.20	17.35	17.10	17.35	17.35	9.81%	276,670
Apr 9, 2026	16.05	16.05	15.65	15.80	15.80	-1.56%	121,167