Promise Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.50	14.50	13.20	13.60	13.60	-6.21%	237,445
Jul 28, 2026	15.40	15.40	14.20	14.50	14.50	-7.64%	269,916
Jul 27, 2026	15.65	15.70	15.20	15.70	15.70	-2.79%	150,512
Jul 24, 2026	16.15	16.15	15.60	16.15	16.15	-	39,869
Jul 23, 2026	16.05	16.20	15.50	16.15	16.15	-0.31%	126,067
Jul 22, 2026	16.00	16.50	16.00	16.20	16.20	-0.61%	88,212
Jul 21, 2026	15.90	16.30	15.90	16.30	16.30	2.84%	24,208
Jul 20, 2026	15.80	16.35	15.20	15.85	15.85	0.96%	77,478
Jul 17, 2026	16.40	16.40	15.60	15.70	15.70	-6.82%	159,378
Jul 16, 2026	16.85	16.90	16.50	16.85	16.85	-	93,723
Jul 15, 2026	16.55	17.00	16.30	16.85	16.85	4.01%	114,723
Jul 14, 2026	17.20	17.20	16.05	16.20	16.20	-5.81%	303,961
Jul 13, 2026	19.00	19.20	17.10	17.20	17.20	-9.47%	450,664
Jul 9, 2026	19.05	19.95	18.95	19.00	19.00	-1.81%	145,281
Jul 8, 2026	18.85	19.65	18.45	19.35	19.35	2.93%	228,623
Jul 7, 2026	19.80	19.80	18.65	18.80	18.80	-3.59%	240,761
Jul 6, 2026	19.35	20.10	19.30	19.50	19.50	1.04%	192,351
Jul 3, 2026	18.90	19.60	18.90	19.30	19.30	1.58%	123,504
Jul 2, 2026	18.80	19.25	18.75	19.00	19.00	-	98,925
Jul 1, 2026	19.35	19.75	18.80	19.00	19.00	-1.55%	126,208
Jun 30, 2026	19.40	19.65	19.05	19.30	19.30	-0.77%	80,659
Jun 29, 2026	19.25	19.45	18.95	19.45	19.45	1.57%	169,797
Jun 26, 2026	20.10	20.45	19.15	19.15	19.15	-5.90%	266,859
Jun 25, 2026	20.15	21.15	20.05	20.35	20.35	2.01%	464,807
Jun 24, 2026	18.95	20.00	18.80	19.95	19.95	5.00%	211,103
Jun 23, 2026	20.15	20.15	19.00	19.00	19.00	-5.47%	280,048
Jun 22, 2026	20.00	20.75	19.95	20.10	20.10	2.03%	244,240
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