PharmaEngine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	70.80	70.80	69.40	69.40	69.40	-1.14%	681,402
Jan 20, 2026	70.60	71.30	70.20	70.20	70.20	-0.99%	492,375
Jan 19, 2026	73.00	73.50	70.90	70.90	70.90	-0.28%	883,313
Jan 16, 2026	72.20	72.90	71.10	71.10	71.10	-0.84%	804,590
Jan 15, 2026	71.40	71.90	70.90	71.70	71.70	1.70%	479,166
Jan 14, 2026	69.70	71.30	69.70	70.50	70.50	1.44%	431,507
Jan 13, 2026	70.40	70.70	69.50	69.50	69.50	-1.70%	794,152
Jan 12, 2026	72.00	72.00	70.40	70.70	70.70	-3.94%	1,186,634
Jan 9, 2026	73.00	73.80	72.50	73.60	73.60	0.68%	425,304
Jan 8, 2026	72.90	74.00	72.80	73.10	73.10	1.39%	756,303
Jan 7, 2026	70.90	72.20	70.60	72.10	72.10	1.69%	327,822
Jan 6, 2026	70.50	71.60	70.40	70.90	70.90	0.71%	216,056
Jan 5, 2026	72.30	72.30	70.40	70.40	70.40	-2.09%	363,989
Jan 2, 2026	71.10	72.40	70.00	71.90	71.90	2.13%	455,708
Dec 31, 2025	70.20	71.00	70.00	70.40	70.40	0.43%	247,658
Dec 30, 2025	72.50	72.50	69.80	70.10	70.10	-3.18%	941,274
Dec 29, 2025	71.60	72.80	71.60	72.40	72.40	1.12%	295,784
Dec 26, 2025	71.70	71.80	71.30	71.60	71.60	-0.14%	136,742
Dec 24, 2025	72.40	73.20	71.40	71.70	71.70	-0.69%	245,338
Dec 23, 2025	72.40	72.40	71.80	72.20	72.20	0.28%	125,475
Dec 22, 2025	73.90	73.90	71.80	72.00	72.00	-1.37%	474,135
Dec 19, 2025	73.10	73.80	73.00	73.00	73.00	-	641,476
Dec 18, 2025	72.50	73.20	71.60	73.00	73.00	1.11%	476,926
Dec 17, 2025	71.60	72.80	71.50	72.20	72.20	1.26%	468,883
Dec 16, 2025	71.20	71.40	70.40	71.30	71.30	0.42%	224,184
Dec 15, 2025	69.80	71.70	69.40	71.00	71.00	0.85%	277,622
Dec 12, 2025	73.10	73.10	70.30	70.40	70.40	-2.63%	836,000
Dec 11, 2025	73.40	73.40	71.80	72.30	72.30	-0.55%	493,438
Dec 10, 2025	74.00	74.00	72.70	72.70	72.70	-1.49%	397,378
Dec 9, 2025	72.60	73.80	72.20	73.80	73.80	2.36%	903,490
Dec 8, 2025	72.70	74.40	72.10	72.10	72.10	-0.69%	392,149
Dec 5, 2025	73.00	73.80	72.40	72.60	72.60	-0.68%	397,116
Dec 4, 2025	72.50	73.10	72.20	73.10	73.10	0.83%	181,107
Dec 3, 2025	73.40	73.40	72.30	72.50	72.50	-1.23%	378,542
Dec 2, 2025	72.00	74.10	71.80	73.40	73.40	2.37%	765,545
Dec 1, 2025	72.40	72.40	71.00	71.70	71.70	-0.97%	341,516
Nov 28, 2025	73.60	73.60	72.30	72.40	72.40	-0.41%	272,152
Nov 27, 2025	73.20	73.20	72.10	72.70	72.70	-0.55%	300,483
Nov 26, 2025	73.50	74.30	72.80	73.10	73.10	0.41%	614,026
Nov 25, 2025	72.80	73.00	71.60	72.80	72.80	0.41%	489,130
Nov 24, 2025	71.00	73.40	70.40	72.50	72.50	4.02%	830,430
Nov 21, 2025	71.20	72.00	69.00	69.70	69.70	-3.33%	667,819
Nov 20, 2025	71.40	72.30	70.90	72.10	72.10	2.27%	498,821
Nov 19, 2025	72.90	74.00	70.50	70.50	70.50	-3.16%	1,157,494
Nov 18, 2025	73.00	73.80	71.80	72.80	72.80	2.39%	1,333,421
Nov 17, 2025	72.00	72.20	70.80	71.10	71.10	-1.25%	472,686
Nov 14, 2025	71.00	73.40	71.00	72.00	72.00	-	629,622
Nov 13, 2025	72.00	72.00	70.40	72.00	72.00	0.14%	497,338
Nov 12, 2025	69.10	72.30	68.90	71.90	71.90	4.96%	1,052,057
Nov 11, 2025	68.50	69.50	68.40	68.50	68.50	0.15%	296,411