PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
3.350
-0.160 (-4.56%)
At close: Feb 2, 2026, 4:00 PM EST
3.400
+0.050 (1.49%)
After-hours: Feb 2, 2026, 4:06 PM EST
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.42 | 3.49 | 3.34 | 3.40 | - | -3.13% | 103,811 |
| Jan 30, 2026 | 3.49 | 3.84 | 3.35 | 3.51 | 3.51 | 5.41% | 732,389 |
| Jan 29, 2026 | 3.43 | 3.55 | 3.29 | 3.33 | 3.33 | -2.06% | 134,543 |
| Jan 28, 2026 | 3.43 | 3.55 | 3.37 | 3.40 | 3.40 | -0.58% | 95,520 |
| Jan 27, 2026 | 3.42 | 3.50 | 3.36 | 3.42 | 3.42 | - | 60,561 |
| Jan 26, 2026 | 3.57 | 3.68 | 3.35 | 3.42 | 3.42 | -2.56% | 111,701 |
| Jan 23, 2026 | 3.64 | 3.78 | 3.48 | 3.51 | 3.51 | -3.31% | 139,133 |
| Jan 22, 2026 | 3.40 | 3.71 | 3.33 | 3.63 | 3.63 | 7.40% | 184,605 |
| Jan 21, 2026 | 3.14 | 3.45 | 3.14 | 3.38 | 3.38 | 4.32% | 136,263 |
| Jan 20, 2026 | 3.21 | 3.60 | 3.03 | 3.24 | 3.24 | 1.89% | 298,587 |
| Jan 16, 2026 | 3.49 | 3.71 | 3.10 | 3.18 | 3.18 | -14.29% | 368,585 |
| Jan 15, 2026 | 3.55 | 5.10 | 3.48 | 3.71 | 3.71 | 4.21% | 1,602,815 |
| Jan 14, 2026 | 3.63 | 3.88 | 3.54 | 3.56 | 3.56 | -11.44% | 243,847 |
| Jan 13, 2026 | 5.01 | 5.02 | 3.54 | 4.02 | 4.02 | -23.72% | 475,617 |
| Jan 12, 2026 | 5.09 | 5.62 | 5.08 | 5.27 | 5.27 | 0.38% | 305,154 |
| Jan 9, 2026 | 5.33 | 5.65 | 5.11 | 5.25 | 5.25 | -5.75% | 503,210 |
| Jan 8, 2026 | 6.10 | 6.36 | 5.20 | 5.57 | 5.57 | -4.13% | 2,789,486 |
| Jan 7, 2026 | 5.30 | 7.14 | 5.20 | 5.81 | 5.81 | 3.38% | 1,466,344 |
| Jan 6, 2026 | 9.50 | 9.59 | 4.62 | 5.62 | 5.62 | -12.73% | 4,713,417 |
| Jan 5, 2026 | 5.80 | 6.68 | 5.52 | 6.44 | 6.44 | 13.38% | 207,352 |
| Jan 2, 2026 | 6.16 | 6.40 | 5.32 | 5.68 | 5.68 | -4.05% | 121,429 |
| Dec 31, 2025 | 5.96 | 6.68 | 5.00 | 5.92 | 5.92 | - | 165,478 |
| Dec 30, 2025 | 5.60 | 6.00 | 5.56 | 5.92 | 5.92 | 5.71% | 238,092 |
| Dec 29, 2025 | 6.24 | 6.40 | 5.50 | 5.60 | 5.60 | -9.68% | 68,052 |
| Dec 26, 2025 | 6.32 | 6.48 | 5.96 | 6.20 | 6.20 | -3.13% | 55,444 |
| Dec 24, 2025 | 6.72 | 6.80 | 6.28 | 6.40 | 6.40 | -4.76% | 45,889 |
| Dec 23, 2025 | 7.28 | 7.40 | 6.48 | 6.72 | 6.72 | -16.42% | 104,363 |
| Dec 22, 2025 | 9.42 | 9.56 | 7.78 | 8.04 | 8.04 | -11.06% | 707,767 |
| Dec 19, 2025 | 8.72 | 9.10 | 8.60 | 9.04 | 9.04 | 3.67% | 23,177 |
| Dec 18, 2025 | 9.40 | 9.40 | 8.20 | 8.72 | 8.72 | -5.63% | 61,023 |
| Dec 17, 2025 | 11.88 | 12.72 | 8.40 | 9.24 | 9.24 | -29.68% | 2,223,973 |
| Dec 16, 2025 | 13.32 | 13.32 | 12.08 | 13.14 | 13.14 | -0.76% | 9,511 |
| Dec 15, 2025 | 15.48 | 15.48 | 13.21 | 13.24 | 13.24 | -14.03% | 24,412 |
| Dec 12, 2025 | 15.12 | 16.03 | 15.04 | 15.40 | 15.40 | -6.33% | 16,718 |
| Dec 11, 2025 | 17.12 | 17.60 | 15.66 | 16.44 | 16.44 | -4.86% | 32,191 |
| Dec 10, 2025 | 17.56 | 18.20 | 16.28 | 17.28 | 17.28 | -1.59% | 31,476 |
| Dec 9, 2025 | 19.52 | 19.52 | 16.28 | 17.56 | 17.56 | -11.13% | 78,691 |
| Dec 8, 2025 | 20.88 | 22.40 | 18.00 | 19.76 | 19.76 | -0.40% | 1,100,506 |
| Dec 5, 2025 | 20.16 | 20.20 | 19.59 | 19.84 | 19.84 | -0.40% | 3,269 |
| Dec 4, 2025 | 20.28 | 20.68 | 19.56 | 19.92 | 19.92 | -2.73% | 5,365 |
| Dec 3, 2025 | 20.80 | 21.16 | 20.12 | 20.48 | 20.48 | -4.83% | 5,519 |
| Dec 2, 2025 | 21.20 | 21.66 | 20.11 | 21.52 | 21.52 | 2.09% | 1,760 |
| Dec 1, 2025 | 20.20 | 21.26 | 20.03 | 21.08 | 21.08 | -0.75% | 3,188 |
| Nov 28, 2025 | 21.12 | 21.28 | 20.76 | 21.24 | 21.24 | 0.57% | 1,446 |
| Nov 26, 2025 | 20.52 | 21.12 | 20.00 | 21.12 | 21.12 | 0.76% | 3,442 |
| Nov 25, 2025 | 19.24 | 21.20 | 18.56 | 20.96 | 20.96 | 8.94% | 6,706 |
| Nov 24, 2025 | 18.52 | 20.40 | 18.09 | 19.24 | 19.24 | 1.91% | 7,386 |
| Nov 21, 2025 | 19.08 | 19.08 | 18.00 | 18.88 | 18.88 | -1.05% | 3,173 |
| Nov 20, 2025 | 19.88 | 20.56 | 18.64 | 19.08 | 19.08 | -4.12% | 15,743 |
| Nov 19, 2025 | 19.40 | 20.68 | 19.20 | 19.90 | 19.90 | 1.74% | 19,740 |