Promate Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	53.60	53.70	52.80	53.40	50.70	-0.56%	1,887,399
Jun 23, 2026	55.00	55.00	53.40	53.70	50.99	-1.65%	2,077,037
Jun 22, 2026	55.30	55.50	54.20	54.60	51.84	-0.55%	1,826,148
Jun 18, 2026	54.50	55.10	54.00	54.90	52.12	0.92%	2,026,169
Jun 17, 2026	55.50	55.50	53.50	54.40	51.65	-3.89%	4,325,027
Jun 16, 2026	57.90	60.50	56.60	56.60	53.74	1.98%	13,177,950
Jun 15, 2026	55.10	55.90	54.20	55.50	52.69	2.59%	3,699,018
Jun 12, 2026	54.70	56.50	53.80	54.10	51.37	3.44%	5,307,842
Jun 11, 2026	52.20	53.20	51.70	52.30	49.66	-1.51%	1,627,930
Jun 10, 2026	54.30	55.80	53.00	53.10	50.42	-5.01%	3,727,565
Jun 9, 2026	54.40	55.90	53.60	55.90	53.07	5.08%	6,487,868
Jun 8, 2026	50.00	54.30	50.00	53.20	50.51	-2.03%	4,023,815
Jun 5, 2026	52.30	54.80	51.30	54.30	51.55	2.84%	3,748,765
Jun 4, 2026	54.20	54.80	52.80	52.80	50.13	-6.05%	5,122,839
Jun 3, 2026	52.30	56.20	51.20	56.20	53.36	9.98%	3,972,018
Jun 2, 2026	50.00	51.30	49.70	51.10	48.52	2.40%	1,558,080
Jun 1, 2026	50.30	50.90	49.60	49.90	47.38	-0.80%	1,167,419
May 29, 2026	50.60	51.00	50.20	50.30	47.76	0.40%	772,034
May 28, 2026	50.10	51.30	49.85	50.10	47.57	-	1,293,781
May 27, 2026	51.80	52.00	49.90	50.10	47.57	-3.28%	1,585,058
May 26, 2026	51.60	51.90	50.00	51.80	49.18	0.39%	1,496,124
May 25, 2026	52.20	52.70	51.40	51.60	48.99	-0.19%	1,798,374
May 22, 2026	51.70	52.10	50.80	51.70	49.09	0.39%	1,855,398
May 21, 2026	51.80	51.80	50.20	51.50	48.90	0.78%	2,315,834
May 20, 2026	48.90	51.90	48.90	51.10	48.52	5.25%	4,043,485
May 19, 2026	48.05	50.00	48.05	48.55	46.10	1.04%	1,275,288
May 18, 2026	48.05	48.45	47.25	48.05	45.62	-0.10%	524,295
May 15, 2026	48.20	48.85	47.55	48.10	45.67	-0.21%	960,143
May 14, 2026	46.95	48.50	46.95	48.20	45.76	2.66%	973,346
May 13, 2026	47.45	47.70	46.70	46.95	44.58	-1.98%	728,827
May 12, 2026	47.85	48.45	47.20	47.90	45.48	-0.62%	778,313
May 11, 2026	49.50	49.70	47.80	48.20	45.76	-1.63%	1,371,872
May 8, 2026	48.50	49.20	48.20	49.00	46.52	1.34%	745,446
May 7, 2026	48.95	49.10	48.35	48.35	45.91	-0.92%	993,499
May 6, 2026	49.95	49.95	48.75	48.80	46.33	-1.11%	1,017,950
May 5, 2026	49.25	49.50	48.75	49.35	46.86	0.20%	1,220,175
May 4, 2026	48.15	49.30	47.55	49.25	46.76	2.71%	1,626,584
Apr 30, 2026	48.30	48.30	47.45	47.95	45.53	-0.21%	936,803
Apr 29, 2026	48.80	49.00	47.75	48.05	45.62	0.52%	1,249,513
Apr 28, 2026	46.75	47.90	46.55	47.80	45.38	2.25%	777,797
Apr 27, 2026	46.55	46.80	45.70	46.75	44.39	-	685,161
Apr 24, 2026	47.05	47.40	45.45	46.75	44.39	-0.95%	587,169
Apr 23, 2026	49.00	49.15	46.20	47.20	44.81	-3.08%	1,473,711
Apr 22, 2026	47.90	49.60	47.90	48.70	46.24	2.10%	1,852,057
Apr 21, 2026	47.40	47.75	47.30	47.70	45.29	0.85%	927,186
Apr 20, 2026	47.20	48.00	47.10	47.30	44.91	0.21%	668,770
Apr 17, 2026	47.55	47.75	47.00	47.20	44.81	-0.42%	750,017
Apr 16, 2026	47.20	47.65	47.20	47.40	45.00	0.85%	685,657
Apr 15, 2026	47.20	47.40	46.60	47.00	44.62	-0.42%	621,454
Apr 14, 2026	47.00	47.25	46.80	47.20	44.81	0.85%	695,617