PharmaEngine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.50	53.80	53.10	53.60	-	1.13%	586,839
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
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