PharmaEngine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	67.40	67.40	65.60	66.40	66.40	-1.48%	789,813
Jul 15, 2026	65.00	68.40	64.30	67.40	67.40	4.33%	1,876,896
Jul 14, 2026	65.90	65.90	64.20	64.60	64.60	-2.12%	880,657
Jul 13, 2026	66.20	67.70	64.30	66.00	66.00	2.33%	2,324,866
Jul 9, 2026	64.10	65.20	62.50	64.50	64.50	1.42%	964,015
Jul 8, 2026	66.40	66.50	63.50	63.60	63.60	-0.31%	1,726,094
Jul 7, 2026	63.80	64.30	62.90	63.80	63.80	0.31%	658,928
Jul 6, 2026	63.40	64.50	63.10	63.60	63.60	-0.16%	686,282
Jul 3, 2026	61.20	65.60	61.20	63.70	63.70	4.43%	2,247,085
Jul 2, 2026	62.70	63.00	60.60	61.00	61.00	-2.71%	785,072
Jul 1, 2026	61.00	63.90	60.70	62.70	62.70	2.79%	1,911,016
Jun 30, 2026	60.30	62.10	59.80	61.00	61.00	2.52%	2,624,725
Jun 29, 2026	58.40	60.60	58.40	59.50	59.50	2.76%	1,066,021
Jun 26, 2026	58.60	59.10	57.30	57.90	57.90	-1.86%	528,878
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