Promate Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	54.20	54.80	52.80	52.80	-	-6.05%	5,119,345
Jun 3, 2026	52.30	56.20	51.20	56.20	56.20	9.98%	3,972,018
Jun 2, 2026	50.00	51.30	49.70	51.10	51.10	2.40%	1,555,284
Jun 1, 2026	50.30	50.90	49.60	49.90	49.90	-0.80%	1,162,940
May 29, 2026	50.60	51.00	50.20	50.30	50.30	0.40%	772,034
May 28, 2026	50.10	51.30	49.85	50.10	50.10	-	1,293,781
May 27, 2026	51.80	52.00	49.90	50.10	50.10	-3.28%	1,585,058
May 26, 2026	51.60	51.90	50.00	51.80	51.80	0.39%	1,496,124
May 25, 2026	52.20	52.70	51.40	51.60	51.60	-0.19%	1,796,573
May 22, 2026	51.70	52.10	50.80	51.70	51.70	0.39%	1,855,398
May 21, 2026	51.80	51.80	50.20	51.50	51.50	0.78%	2,315,834
May 20, 2026	48.90	51.90	48.90	51.10	51.10	5.25%	4,043,485
May 19, 2026	48.05	50.00	48.05	48.55	48.55	1.04%	1,275,288
May 18, 2026	48.05	48.45	47.25	48.05	48.05	-0.10%	524,295
May 15, 2026	48.20	48.85	47.55	48.10	48.10	-0.21%	960,143
May 14, 2026	46.95	48.50	46.95	48.20	48.20	2.66%	973,346
May 13, 2026	47.45	47.70	46.70	46.95	46.95	-1.98%	728,827
May 12, 2026	47.85	48.45	47.20	47.90	47.90	-0.62%	778,313
May 11, 2026	49.50	49.70	47.80	48.20	48.20	-1.63%	1,371,872
May 8, 2026	48.50	49.20	48.20	49.00	49.00	1.34%	742,267
May 7, 2026	48.95	49.10	48.35	48.35	48.35	-0.92%	993,499
May 6, 2026	49.95	49.95	48.75	48.80	48.80	-1.11%	1,012,746
May 5, 2026	49.25	49.50	48.75	49.35	49.35	0.20%	1,220,175
May 4, 2026	48.15	49.30	47.55	49.25	49.25	2.71%	1,617,953
Apr 30, 2026	48.30	48.30	47.45	47.95	47.95	-0.21%	936,803
Apr 29, 2026	48.80	49.00	47.75	48.05	48.05	0.52%	1,249,513
Apr 28, 2026	46.75	47.90	46.55	47.80	47.80	2.25%	777,797
Apr 27, 2026	46.55	46.80	45.70	46.75	46.75	-	685,161
Apr 24, 2026	47.05	47.40	45.45	46.75	46.75	-0.95%	587,169
Apr 23, 2026	49.00	49.15	46.20	47.20	47.20	-3.08%	1,473,711
Apr 22, 2026	47.90	49.60	47.90	48.70	48.70	2.10%	1,852,057
Apr 21, 2026	47.40	47.75	47.30	47.70	47.70	0.85%	927,186
Apr 20, 2026	47.20	48.00	47.10	47.30	47.30	0.21%	668,770
Apr 17, 2026	47.55	47.75	47.00	47.20	47.20	-0.42%	750,017
Apr 16, 2026	47.20	47.65	47.20	47.40	47.40	0.85%	685,657
Apr 15, 2026	47.20	47.40	46.60	47.00	47.00	-0.42%	621,454
Apr 14, 2026	47.00	47.25	46.80	47.20	47.20	0.85%	695,617
Apr 13, 2026	45.85	46.95	45.35	46.80	46.80	2.97%	736,071
Apr 10, 2026	45.45	45.75	45.20	45.45	45.45	0.33%	404,066
Apr 9, 2026	45.65	45.70	45.15	45.30	45.30	-0.77%	326,165
Apr 8, 2026	45.15	45.85	45.15	45.65	45.65	2.01%	479,777
Apr 7, 2026	44.70	45.05	44.70	44.75	44.75	0.11%	235,646
Apr 2, 2026	45.20	45.50	44.60	44.70	44.70	-1.11%	305,451
Apr 1, 2026	45.10	45.60	45.05	45.20	45.20	1.57%	276,775
Mar 31, 2026	45.65	45.65	44.40	44.50	44.50	-2.52%	568,984
Mar 30, 2026	45.75	46.40	45.65	45.65	45.65	-2.46%	494,967
Mar 27, 2026	46.80	47.05	46.35	46.80	46.80	-0.43%	402,871
Mar 26, 2026	47.85	47.85	47.00	47.00	47.00	-1.26%	443,316
Mar 25, 2026	47.25	47.85	47.00	47.60	47.60	1.93%	923,333
Mar 24, 2026	47.30	47.55	46.30	46.70	46.70	0.65%	456,988