PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
4.440
-0.400 (-8.26%)
At close: Mar 17, 2026, 4:00 PM EDT
4.280
-0.160 (-3.60%)
After-hours: Mar 17, 2026, 7:59 PM EDT
PMGC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.65 | 4.78 | 4.28 | 4.44 | 4.44 | -8.26% | 30,467 |
| Mar 16, 2026 | 4.58 | 5.21 | 4.58 | 4.84 | 4.84 | 5.68% | 122,166 |
| Mar 13, 2026 | 4.48 | 4.86 | 4.45 | 4.58 | 4.58 | 4.09% | 57,249 |
| Mar 12, 2026 | 4.28 | 4.45 | 4.22 | 4.40 | 4.40 | -1.12% | 27,173 |
| Mar 11, 2026 | 4.21 | 4.70 | 4.20 | 4.45 | 4.45 | -0.07% | 85,697 |
| Mar 10, 2026 | 4.84 | 5.23 | 4.21 | 4.45 | 4.45 | 3.75% | 377,378 |
| Mar 9, 2026 | 4.30 | 4.72 | 3.97 | 4.29 | 4.29 | -3.29% | 52,326 |
| Mar 6, 2026 | 4.38 | 4.68 | 4.26 | 4.44 | 4.44 | 4.84% | 39,934 |
| Mar 5, 2026 | 5.15 | 5.15 | 4.08 | 4.23 | 4.23 | -32.81% | 108,781 |
| Mar 4, 2026 | 6.18 | 6.31 | 6.12 | 6.30 | 6.30 | 3.96% | 41,651 |
| Mar 3, 2026 | 6.72 | 6.72 | 6.06 | 6.06 | 6.06 | -11.40% | 32,773 |
| Mar 2, 2026 | 6.84 | 7.08 | 6.63 | 6.84 | 6.84 | -4.20% | 24,125 |
| Feb 27, 2026 | 7.44 | 7.47 | 6.12 | 7.14 | 7.14 | -5.56% | 36,033 |
| Feb 26, 2026 | 7.20 | 7.80 | 7.20 | 7.56 | 7.56 | 8.62% | 27,443 |
| Feb 25, 2026 | 7.38 | 7.44 | 6.84 | 6.96 | 6.96 | -5.69% | 29,515 |
| Feb 24, 2026 | 7.08 | 7.50 | 6.90 | 7.38 | 7.38 | 1.65% | 26,393 |
| Feb 23, 2026 | 7.44 | 7.74 | 6.48 | 7.26 | 7.26 | -6.20% | 52,809 |
| Feb 20, 2026 | 7.92 | 8.25 | 7.50 | 7.74 | 7.74 | -11.03% | 72,442 |
| Feb 19, 2026 | 8.04 | 9.36 | 7.80 | 8.70 | 8.70 | 17.89% | 1,667,514 |
| Feb 18, 2026 | 7.50 | 7.92 | 7.14 | 7.38 | 7.38 | -3.91% | 223,576 |
| Feb 17, 2026 | 8.10 | 8.25 | 7.68 | 7.68 | 7.68 | -6.57% | 54,152 |
| Feb 13, 2026 | 8.22 | 9.24 | 7.98 | 8.22 | 8.22 | -2.14% | 78,394 |
| Feb 12, 2026 | 9.90 | 9.90 | 7.98 | 8.40 | 8.40 | -17.65% | 214,390 |
| Feb 11, 2026 | 12.75 | 13.68 | 9.24 | 10.20 | 10.20 | -0.58% | 5,005,461 |
| Feb 10, 2026 | 9.96 | 10.44 | 9.72 | 10.26 | 10.26 | 1.79% | 367,114 |
| Feb 9, 2026 | 10.32 | 10.56 | 10.02 | 10.08 | 10.08 | -4.55% | 18,901 |
| Feb 6, 2026 | 9.54 | 11.28 | 9.42 | 10.56 | 10.56 | 10.00% | 50,213 |
| Feb 5, 2026 | 10.86 | 11.12 | 9.12 | 9.60 | 9.60 | -20.40% | 80,184 |
| Feb 4, 2026 | 11.88 | 12.60 | 11.52 | 12.06 | 12.06 | - | 344,405 |
| Feb 3, 2026 | 16.26 | 17.40 | 11.10 | 12.06 | 12.06 | -40.00% | 1,385,530 |
| Feb 2, 2026 | 20.52 | 20.94 | 20.04 | 20.10 | 20.10 | -4.56% | 19,184 |
| Jan 30, 2026 | 20.94 | 23.04 | 20.10 | 21.06 | 21.06 | 5.41% | 126,784 |
| Jan 29, 2026 | 20.58 | 21.30 | 19.74 | 19.98 | 19.98 | -2.06% | 23,958 |
| Jan 28, 2026 | 20.58 | 21.30 | 20.22 | 20.40 | 20.40 | -0.58% | 16,043 |
| Jan 27, 2026 | 20.52 | 21.00 | 20.16 | 20.52 | 20.52 | - | 10,235 |
| Jan 26, 2026 | 21.42 | 22.08 | 20.10 | 20.52 | 20.52 | -2.56% | 19,321 |
| Jan 23, 2026 | 21.84 | 22.68 | 20.88 | 21.06 | 21.06 | -3.31% | 23,547 |
| Jan 22, 2026 | 20.40 | 22.25 | 19.98 | 21.78 | 21.78 | 7.40% | 31,430 |
| Jan 21, 2026 | 18.84 | 20.70 | 18.84 | 20.28 | 20.28 | 4.32% | 23,373 |
| Jan 20, 2026 | 19.26 | 21.60 | 18.18 | 19.44 | 19.44 | 1.89% | 49,764 |
| Jan 16, 2026 | 20.94 | 22.26 | 18.60 | 19.08 | 19.08 | -14.29% | 63,067 |
| Jan 15, 2026 | 21.30 | 30.60 | 20.88 | 22.26 | 22.26 | 4.21% | 270,598 |
| Jan 14, 2026 | 21.78 | 23.28 | 21.21 | 21.36 | 21.36 | -11.44% | 41,508 |
| Jan 13, 2026 | 30.06 | 30.12 | 21.24 | 24.12 | 24.12 | -23.72% | 88,602 |
| Jan 12, 2026 | 30.54 | 33.72 | 30.48 | 31.62 | 31.62 | 0.38% | 54,445 |
| Jan 9, 2026 | 31.98 | 33.90 | 30.66 | 31.50 | 31.50 | -5.75% | 87,025 |
| Jan 8, 2026 | 36.60 | 38.16 | 31.20 | 33.42 | 33.42 | -4.13% | 479,320 |
| Jan 7, 2026 | 31.80 | 42.84 | 31.20 | 34.86 | 34.86 | 3.38% | 253,304 |
| Jan 6, 2026 | 57.00 | 57.54 | 27.72 | 33.72 | 33.72 | -12.73% | 790,450 |
| Jan 5, 2026 | 34.80 | 40.08 | 33.12 | 38.64 | 38.64 | 13.38% | 35,796 |