Primech Holdings Ltd. (PMEC)
NASDAQ: PMEC · Real-Time Price · USD
1.685
+0.010 (0.60%)
Oct 9, 2025, 1:06 PM EDT - Market open
Primech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 3.31% | 20,441 |
| Sep 11, 2025 | 1.80 | 1.88 | 1.77 | 1.81 | 1.81 | -3.21% | 37,100 |
| Sep 10, 2025 | 1.81 | 1.88 | 1.77 | 1.87 | 1.87 | 2.19% | 20,940 |
| Sep 9, 2025 | 1.87 | 1.87 | 1.76 | 1.83 | 1.83 | -2.14% | 56,253 |
| Sep 8, 2025 | 1.82 | 1.89 | 1.80 | 1.87 | 1.87 | 3.89% | 42,066 |
| Sep 5, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.56% | 64,229 |
| Sep 4, 2025 | 1.76 | 1.81 | 1.71 | 1.76 | 1.76 | -0.28% | 62,657 |
| Sep 3, 2025 | 1.75 | 1.81 | 1.74 | 1.76 | 1.76 | - | 23,040 |
| Sep 2, 2025 | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | 0.57% | 58,670 |
| Aug 29, 2025 | 1.76 | 1.83 | 1.68 | 1.75 | 1.75 | -0.57% | 102,507 |
| Aug 28, 2025 | 1.50 | 1.78 | 1.50 | 1.76 | 1.76 | 17.73% | 281,398 |
| Aug 27, 2025 | 1.38 | 1.70 | 1.38 | 1.50 | 1.50 | 14.12% | 314,925 |
| Aug 26, 2025 | 1.63 | 1.70 | 1.24 | 1.31 | 1.31 | -22.49% | 3,225,932 |
| Aug 25, 2025 | 1.63 | 1.75 | 1.62 | 1.69 | 1.69 | 6.29% | 126,789 |
| Aug 22, 2025 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | 2.91% | 187,328 |
| Aug 21, 2025 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | 1.98% | 32,017 |
| Aug 20, 2025 | 1.65 | 1.65 | 1.45 | 1.52 | 1.52 | -2.26% | 93,410 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.32% | 18,366 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.89% | 55,767 |
| Aug 15, 2025 | 1.57 | 1.61 | 1.53 | 1.59 | 1.59 | 3.59% | 60,347 |
| Aug 14, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | 17,512 |
| Aug 13, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | 34,972 |
| Aug 12, 2025 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 33,897 |
| Aug 11, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | 2.86% | 22,499 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 10,177 |
| Aug 7, 2025 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 2.86% | 24,632 |
| Aug 6, 2025 | 1.41 | 1.49 | 1.40 | 1.40 | 1.40 | -4.11% | 29,311 |
| Aug 5, 2025 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 5.80% | 26,402 |
| Aug 4, 2025 | 1.45 | 1.47 | 1.22 | 1.38 | 1.38 | -6.76% | 69,215 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 29,239 |
| Jul 31, 2025 | 1.47 | 1.51 | 1.42 | 1.51 | 1.51 | 2.72% | 24,405 |
| Jul 30, 2025 | 1.47 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 13,378 |