PMGC Holdings Inc. (ELAB)
NASDAQ: ELAB · Real-Time Price · USD
5.84
-0.15 (-2.50%)
At close: Oct 29, 2025, 4:00 PM EDT
5.90
+0.06 (1.03%)
After-hours: Oct 29, 2025, 4:39 PM EDT

PMGC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.905.975.755.84--2.50%68,548
Oct 28, 20256.126.415.965.995.990.67%51,028
Oct 27, 20255.996.115.905.955.95-1.49%41,726
Oct 24, 20256.046.125.836.046.04-1.15%71,309
Oct 23, 20256.106.416.106.116.11-1.13%34,800
Oct 22, 20256.096.636.006.186.18-8.04%104,934
Oct 21, 20256.747.006.706.726.72-2.33%54,392
Oct 20, 20256.757.386.606.886.88-0.15%156,373
Oct 17, 20257.357.606.696.896.89-11.44%113,088
Oct 16, 20256.308.806.247.787.784.57%420,974
Oct 15, 20257.667.666.637.447.44-17.61%562,244
Oct 14, 20259.6911.138.199.039.0373.32%20,215,221
Oct 13, 20255.255.305.005.215.21-4.75%4,318,509
Oct 10, 20255.955.955.275.475.47-10.33%102,109
Oct 9, 20256.176.305.766.106.10-3.02%132,725
Oct 8, 20256.606.906.206.296.29-0.79%448,500
Oct 7, 20256.146.675.756.346.3417.19%1,290,967
Oct 6, 20255.255.605.255.415.411.31%46,542
Oct 3, 20255.415.655.145.345.34-1.84%32,670
Oct 2, 20255.185.655.025.445.445.22%84,689
Oct 1, 20255.125.265.105.175.17-2.27%30,214
Sep 30, 20255.505.595.055.295.29-2.58%35,890
Sep 29, 20255.405.605.315.435.430.56%34,222
Sep 26, 20255.055.405.045.405.407.36%33,938
Sep 25, 20255.395.555.035.035.03-5.63%28,513
Sep 24, 20255.495.495.185.335.330.76%13,105
Sep 23, 20255.645.905.275.295.29-6.04%36,824
Sep 22, 20255.826.005.635.635.63-3.26%24,324
Sep 19, 20256.056.065.765.825.82-4.59%28,315
Sep 18, 20255.896.245.876.106.107.02%66,732
Sep 17, 20255.725.835.705.705.70-24,563
Sep 16, 20255.775.895.605.705.70-1.21%33,895
Sep 15, 20254.875.884.875.775.7720.71%212,049
Sep 12, 20254.794.854.714.784.78-35,575
Sep 11, 20254.504.894.504.784.787.17%58,372
Sep 10, 20254.434.464.294.464.461.36%34,229
Sep 9, 20254.404.434.294.404.40-0.23%37,736
Sep 8, 20254.444.584.384.414.41-2.65%47,174
Sep 5, 20254.394.734.354.534.533.90%79,147
Sep 4, 20255.005.424.314.364.36-9.92%295,037
Sep 3, 20254.664.994.604.844.843.86%128,548
Sep 2, 20254.865.664.574.664.66-18.02%141,733
Aug 29, 20256.466.465.445.685.68-13.37%114,657
Aug 28, 20257.027.126.186.566.56-6.03%206,086
Aug 27, 20257.197.306.746.986.98-1.98%99,100
Aug 26, 20257.127.617.027.127.12-3.33%125,602
Aug 25, 20257.978.256.957.377.37-11.40%458,260
Aug 22, 20258.8112.918.148.328.3225.39%45,150,752
Aug 21, 20256.536.676.466.636.63-0.52%3,995
Aug 20, 20256.956.956.396.676.67-4.03%13,409