Primech Holdings Ltd. (PMEC)
NASDAQ: PMEC · Real-Time Price · USD
1.000
+0.044 (4.64%)
Nov 21, 2025, 3:18 PM EST - Market open
Primech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.96 | 1.03 | 0.96 | 0.96 | - | 0.45% | 9,311 |
| Nov 20, 2025 | 1.03 | 1.07 | 0.95 | 0.96 | 0.96 | -5.38% | 78,575 |
| Nov 19, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 1.15% | 36,593 |
| Nov 18, 2025 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | 12.34% | 162,348 |
| Nov 17, 2025 | 0.91 | 1.13 | 0.89 | 0.89 | 0.89 | -9.82% | 265,795 |
| Nov 14, 2025 | 0.91 | 1.37 | 0.83 | 0.99 | 0.99 | 17.42% | 2,986,613 |
| Nov 13, 2025 | 1.10 | 1.10 | 0.81 | 0.84 | 0.84 | -24.38% | 110,457 |
| Nov 12, 2025 | 1.17 | 1.26 | 1.11 | 1.11 | 1.11 | -5.93% | 12,337 |
| Nov 11, 2025 | 1.19 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 10,324 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 3,928 |
| Nov 7, 2025 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 0.81% | 7,705 |
| Nov 6, 2025 | 1.22 | 1.27 | 1.18 | 1.23 | 1.23 | 0.82% | 20,031 |
| Nov 5, 2025 | 1.32 | 1.38 | 1.22 | 1.22 | 1.22 | -5.43% | 28,554 |
| Nov 4, 2025 | 1.43 | 1.45 | 1.29 | 1.29 | 1.29 | -9.79% | 62,435 |
| Nov 3, 2025 | 1.62 | 1.62 | 1.43 | 1.43 | 1.43 | -10.63% | 64,875 |
| Oct 31, 2025 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -3.15% | 32,033 |
| Oct 30, 2025 | 1.69 | 1.73 | 1.65 | 1.65 | 1.65 | -2.82% | 32,638 |
| Oct 29, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -9.57% | 42,165 |
| Oct 28, 2025 | 1.80 | 1.89 | 1.58 | 1.88 | 1.88 | 2.73% | 345,545 |
| Oct 27, 2025 | 1.87 | 1.91 | 1.78 | 1.83 | 1.83 | -2.14% | 88,879 |
| Oct 24, 2025 | 2.02 | 2.02 | 1.84 | 1.87 | 1.87 | -4.59% | 145,929 |
| Oct 23, 2025 | 2.01 | 2.09 | 1.91 | 1.96 | 1.96 | -6.67% | 138,739 |
| Oct 22, 2025 | 2.20 | 2.25 | 2.00 | 2.10 | 2.10 | -4.98% | 170,777 |
| Oct 21, 2025 | 2.20 | 2.30 | 2.18 | 2.21 | 2.21 | 2.79% | 202,601 |
| Oct 20, 2025 | 2.19 | 2.28 | 2.09 | 2.15 | 2.15 | 3.37% | 255,751 |
| Oct 17, 2025 | 2.15 | 2.33 | 2.02 | 2.08 | 2.08 | -6.31% | 160,667 |
| Oct 16, 2025 | 2.05 | 2.44 | 2.00 | 2.22 | 2.22 | 12.69% | 416,728 |
| Oct 15, 2025 | 1.90 | 2.13 | 1.81 | 1.97 | 1.97 | 5.35% | 191,695 |
| Oct 14, 2025 | 1.70 | 1.90 | 1.66 | 1.87 | 1.87 | 3.89% | 147,818 |
| Oct 13, 2025 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 8.43% | 82,998 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 7,471 |
| Oct 9, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 1.49% | 9,936 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.90% | 6,708 |
| Oct 7, 2025 | 1.78 | 1.84 | 1.72 | 1.73 | 1.73 | -1.99% | 35,287 |
| Oct 6, 2025 | 1.75 | 1.78 | 1.61 | 1.76 | 1.76 | -1.68% | 241,253 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 9,800 |
| Oct 2, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -3.30% | 10,479 |
| Oct 1, 2025 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | 1.11% | 10,630 |
| Sep 30, 2025 | 1.80 | 1.82 | 1.76 | 1.80 | 1.80 | - | 52,184 |
| Sep 29, 2025 | 1.75 | 1.82 | 1.75 | 1.80 | 1.80 | -0.83% | 18,372 |
| Sep 26, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.28% | 8,517 |
| Sep 25, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | -1.09% | 32,197 |
| Sep 24, 2025 | 1.81 | 1.84 | 1.70 | 1.83 | 1.83 | 3.98% | 60,695 |
| Sep 23, 2025 | 1.78 | 1.82 | 1.75 | 1.76 | 1.76 | -3.30% | 15,514 |
| Sep 22, 2025 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 2.82% | 22,749 |
| Sep 19, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 1.72% | 12,196 |
| Sep 18, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 25,842 |
| Sep 17, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -3.74% | 12,488 |
| Sep 16, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 12,286 |
| Sep 15, 2025 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | -1.60% | 31,909 |