PharmaEngine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	59.50	59.70	58.50	59.00	59.00	-0.51%	497,379
Jun 24, 2026	58.10	60.50	57.70	59.30	59.30	2.95%	2,348,800
Jun 23, 2026	56.30	57.60	55.80	57.60	57.60	2.31%	578,102
Jun 22, 2026	57.30	57.30	56.00	56.30	56.30	-1.75%	550,850
Jun 18, 2026	57.10	57.80	56.90	57.30	57.30	1.06%	382,793
Jun 17, 2026	57.10	57.90	56.40	56.70	56.70	0.35%	418,267
Jun 16, 2026	57.40	57.40	56.50	56.50	56.50	-1.40%	285,025
Jun 15, 2026	58.10	58.10	57.10	57.30	57.30	-0.52%	258,916
Jun 12, 2026	58.00	58.60	57.50	57.60	57.60	0.35%	541,412
Jun 11, 2026	56.90	57.40	56.00	57.40	57.40	0.35%	424,726
Jun 10, 2026	57.00	58.40	57.00	57.20	57.20	0.35%	1,264,325
Jun 9, 2026	56.70	57.50	56.70	57.00	57.00	0.88%	634,770
Jun 8, 2026	54.00	56.70	53.40	56.50	56.50	1.80%	677,513
Jun 5, 2026	56.30	57.30	55.30	55.50	55.50	-0.36%	664,587
Jun 4, 2026	55.70	56.50	55.10	55.70	55.70	0.18%	431,757
Jun 3, 2026	55.50	55.80	54.30	55.60	55.60	1.28%	709,934
Jun 2, 2026	54.50	55.00	54.10	54.90	54.90	1.10%	377,967
Jun 1, 2026	53.90	54.90	53.10	54.30	54.30	1.31%	514,642
May 29, 2026	53.50	53.80	53.10	53.60	53.60	1.13%	587,845
May 28, 2026	53.90	54.10	53.00	53.00	53.00	-2.03%	618,749
May 27, 2026	55.00	55.30	54.00	54.10	54.10	-1.28%	426,483
May 26, 2026	56.20	56.30	54.50	54.80	54.80	-2.14%	546,606
May 25, 2026	57.30	57.30	55.20	56.00	56.00	-0.71%	462,842
May 22, 2026	57.10	57.30	56.30	56.40	56.40	-1.23%	358,114
May 21, 2026	56.00	57.10	55.90	57.10	57.10	1.96%	426,912
May 20, 2026	55.80	56.00	55.00	56.00	56.00	1.45%	275,178
May 19, 2026	54.90	55.90	54.90	55.20	55.20	1.47%	399,716
May 18, 2026	55.00	55.00	53.90	54.40	54.40	-1.09%	348,253
May 15, 2026	56.20	56.30	55.00	55.00	55.00	-1.43%	414,162
May 14, 2026	56.00	56.30	55.50	55.80	55.80	-0.71%	522,735
May 13, 2026	56.30	56.80	55.50	56.20	56.20	-0.18%	406,479
May 12, 2026	56.40	57.20	56.10	56.30	56.30	0.36%	307,393
May 11, 2026	57.60	57.60	55.80	56.10	56.10	-2.94%	528,797
May 8, 2026	58.20	59.20	57.70	57.80	57.80	-	483,902
May 7, 2026	56.90	58.10	56.90	57.80	57.80	1.58%	443,013
May 6, 2026	56.80	57.30	56.30	56.90	56.90	0.18%	411,587
May 5, 2026	55.70	57.00	55.40	56.80	56.80	2.71%	474,580
May 4, 2026	55.00	55.80	54.70	55.30	55.30	0.73%	352,585
Apr 30, 2026	54.70	55.70	54.10	54.90	54.90	0.37%	271,563
Apr 29, 2026	55.30	55.50	54.10	54.70	54.70	-0.73%	250,193
Apr 28, 2026	54.10	55.50	53.60	55.10	55.10	2.42%	422,617
Apr 27, 2026	54.80	54.80	53.00	53.80	53.80	-1.10%	873,863
Apr 24, 2026	55.50	55.60	54.30	54.40	54.40	-2.51%	553,902
Apr 23, 2026	57.20	57.80	55.10	55.80	55.80	-2.45%	902,375
Apr 22, 2026	57.50	57.50	56.90	57.20	57.20	-0.17%	381,695
Apr 21, 2026	58.30	58.30	57.20	57.30	57.30	-2.05%	378,965
Apr 20, 2026	58.90	59.00	58.10	58.50	58.50	-0.68%	260,801
Apr 17, 2026	59.00	59.00	58.40	58.90	58.90	-	203,956
Apr 16, 2026	58.20	59.10	58.20	58.90	58.90	1.03%	362,146
Apr 15, 2026	58.20	58.70	57.80	58.30	58.30	0.87%	330,519