PharmaEngine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	58.90	58.90	57.70	57.80	57.80	-1.37%	233,391
Apr 13, 2026	57.40	58.70	57.40	58.60	58.60	2.45%	273,289
Apr 10, 2026	57.80	58.30	57.10	57.20	57.20	-	270,610
Apr 9, 2026	58.50	58.50	56.80	57.20	57.20	-2.22%	417,436
Apr 8, 2026	58.50	58.60	57.90	58.50	58.50	-	219,041
Apr 7, 2026	59.60	59.60	58.20	58.50	58.50	-0.85%	185,071
Apr 2, 2026	59.00	60.10	58.90	59.00	59.00	0.34%	352,583
Apr 1, 2026	58.50	58.80	57.80	58.80	58.80	2.26%	234,655
Mar 31, 2026	58.00	58.80	57.20	57.50	57.50	-0.52%	334,590
Mar 30, 2026	58.40	58.40	57.60	57.80	57.80	-1.20%	192,274
Mar 27, 2026	58.00	58.80	57.60	58.50	58.50	0.86%	262,398
Mar 26, 2026	57.80	58.60	57.80	58.00	58.00	-	194,356
Mar 25, 2026	57.20	58.00	57.20	58.00	58.00	1.75%	170,162
Mar 24, 2026	58.30	58.30	56.70	57.00	57.00	0.18%	300,443
Mar 23, 2026	57.90	58.80	56.50	56.90	56.90	-2.23%	367,161
Mar 20, 2026	57.40	58.20	56.50	58.20	58.20	2.65%	367,670
Mar 19, 2026	58.00	58.00	56.70	56.70	56.70	-2.91%	370,949
Mar 18, 2026	59.20	59.20	57.90	58.40	58.40	-	297,551
Mar 17, 2026	58.10	58.60	57.40	58.40	58.40	2.28%	236,152
Mar 16, 2026	57.00	57.60	56.30	57.10	57.10	-0.17%	404,853
Mar 13, 2026	56.60	57.40	56.50	57.20	57.20	-1.04%	357,628
Mar 12, 2026	59.50	59.50	57.60	57.80	57.80	-2.86%	500,649
Mar 11, 2026	58.80	60.20	58.80	59.50	59.50	1.54%	327,637
Mar 10, 2026	58.70	59.70	58.20	58.60	58.60	1.74%	335,735
Mar 9, 2026	60.00	60.00	57.40	57.60	57.60	-5.73%	701,328
Mar 6, 2026	61.10	62.00	60.70	61.10	61.10	-1.29%	411,621
Mar 5, 2026	62.80	63.10	61.70	61.90	61.90	-0.32%	252,621
Mar 4, 2026	62.80	63.50	61.50	62.10	62.10	-1.11%	740,223
Mar 3, 2026	64.30	64.30	62.70	62.80	62.80	-2.03%	456,642
Mar 2, 2026	64.60	65.00	63.50	64.10	64.10	-1.38%	313,762
Feb 26, 2026	66.20	66.20	64.90	65.00	65.00	-1.22%	400,852
Feb 25, 2026	66.50	66.60	65.30	65.80	65.80	-0.60%	350,706
Feb 24, 2026	66.20	66.50	65.30	66.20	66.20	-0.90%	428,703