Primech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	0.76	0.90	0.76	0.85	0.85	17.08%	332,271
Nov 29, 2024	0.75	0.75	0.71	0.73	0.73	-2.38%	28,795
Nov 27, 2024	0.76	0.77	0.74	0.74	0.74	-2.91%	10,651
Nov 26, 2024	0.66	0.77	0.66	0.77	0.77	4.93%	16,160
Nov 25, 2024	0.75	0.77	0.71	0.73	0.73	-3.95%	23,010
Nov 22, 2024	0.70	0.78	0.69	0.76	0.76	1.33%	31,938
Nov 21, 2024	0.71	0.78	0.68	0.75	0.75	5.63%	22,773
Nov 20, 2024	0.71	0.78	0.65	0.71	0.71	3.57%	143,327
Nov 19, 2024	0.77	0.81	0.68	0.69	0.69	-10.97%	106,034
Nov 18, 2024	0.85	0.90	0.76	0.77	0.77	-3.23%	321,005
Nov 15, 2024	0.77	0.81	0.74	0.80	0.80	0.62%	23,403
Nov 14, 2024	0.72	0.90	0.69	0.79	0.79	12.97%	356,048
Nov 13, 2024	0.69	0.74	0.69	0.70	0.70	-4.93%	3,475
Nov 12, 2024	0.67	0.75	0.67	0.74	0.74	0.04%	30,848
Nov 11, 2024	0.78	0.78	0.70	0.74	0.74	1.18%	30,364
Nov 8, 2024	0.77	0.77	0.70	0.73	0.73	3.92%	5,003
Nov 7, 2024	0.70	0.73	0.70	0.70	0.70	1.39%	9,942
Nov 6, 2024	0.68	0.75	0.68	0.69	0.69	-8.44%	37,405
Nov 5, 2024	0.69	0.76	0.69	0.75	0.75	7.68%	5,039
Nov 4, 2024	0.71	0.77	0.70	0.70	0.70	-11.31%	116,364
Nov 1, 2024	0.79	0.79	0.79	0.79	0.79	3.88%	724
Oct 31, 2024	0.74	0.76	0.73	0.76	0.76	2.70%	13,425
Oct 30, 2024	0.72	0.75	0.72	0.74	0.74	8.01%	3,409
Oct 29, 2024	0.71	0.72	0.67	0.69	0.69	-4.85%	82,253
Oct 28, 2024	0.73	0.78	0.68	0.72	0.72	0.70%	14,005
Oct 25, 2024	0.70	0.76	0.68	0.72	0.72	-1.01%	20,229
Oct 24, 2024	0.77	0.79	0.66	0.72	0.72	-6.09%	206,656
Oct 23, 2024	0.79	0.79	0.73	0.77	0.77	3.93%	4,299
Oct 22, 2024	0.80	0.80	0.73	0.74	0.74	-3.90%	35,354
Oct 21, 2024	0.79	0.80	0.72	0.77	0.77	0.05%	173,296
Oct 18, 2024	0.80	0.80	0.77	0.77	0.77	4.71%	8,219
Oct 17, 2024	0.80	0.80	0.73	0.74	0.74	-4.99%	15,552
Oct 16, 2024	0.78	0.79	0.77	0.77	0.77	-1.58%	5,343
Oct 15, 2024	0.77	0.81	0.77	0.79	0.79	-1.75%	73,837
Oct 14, 2024	0.79	0.81	0.78	0.80	0.80	-1.23%	35,883
Oct 11, 2024	0.71	0.81	0.71	0.81	0.81	8.00%	50,374
Oct 10, 2024	0.69	0.79	0.69	0.75	0.75	7.16%	86,011
Oct 9, 2024	0.65	0.70	0.65	0.70	0.70	2.22%	12,270
Oct 8, 2024	0.71	0.71	0.66	0.68	0.68	5.00%	34,221
Oct 7, 2024	0.67	0.74	0.63	0.65	0.65	0.15%	78,968
Oct 4, 2024	0.75	0.75	0.59	0.65	0.65	-13.31%	146,824
Oct 3, 2024	0.76	0.80	0.75	0.75	0.75	-	13,324
Oct 2, 2024	0.83	0.83	0.75	0.75	0.75	-1.86%	203,878
Oct 1, 2024	0.76	0.82	0.76	0.77	0.77	-3.12%	151,885
Sep 30, 2024	0.77	0.79	0.75	0.79	0.79	0.04%	47,485
Sep 27, 2024	0.80	0.82	0.76	0.79	0.79	2.55%	82,573
Sep 26, 2024	0.77	0.79	0.76	0.77	0.77	0.34%	19,379
Sep 25, 2024	0.78	0.78	0.74	0.77	0.77	-1.48%	131,146
Sep 24, 2024	0.81	0.81	0.74	0.78	0.78	-1.64%	288,045
Sep 23, 2024	0.75	0.84	0.73	0.79	0.79	7.93%	505,871
Sep 20, 2024	0.66	0.76	0.66	0.73	0.73	8.68%	83,829
Sep 19, 2024	0.67	0.75	0.66	0.68	0.68	1.84%	109,451
Sep 18, 2024	0.73	0.75	0.66	0.66	0.66	-11.60%	52,183
Sep 17, 2024	0.79	0.82	0.71	0.75	0.75	-5.06%	125,943
Sep 16, 2024	0.62	0.80	0.62	0.79	0.79	31.67%	345,644
Sep 13, 2024	0.65	0.65	0.59	0.60	0.60	-2.45%	40,144
Sep 12, 2024	0.63	0.66	0.62	0.62	0.62	0.97%	30,461
Sep 11, 2024	0.62	0.65	0.58	0.61	0.61	-6.44%	35,134
Sep 10, 2024	0.61	0.71	0.59	0.65	0.65	6.39%	98,082
Sep 9, 2024	0.61	0.62	0.60	0.61	0.61	0.33%	51,171
Sep 6, 2024	0.61	0.64	0.61	0.61	0.61	1.63%	83,238
Sep 5, 2024	0.59	0.62	0.58	0.60	0.60	1.39%	73,311
Sep 4, 2024	0.62	0.64	0.59	0.59	0.59	-4.84%	28,835
Sep 3, 2024	0.63	0.67	0.61	0.62	0.62	-1.47%	56,773
Aug 30, 2024	0.61	0.66	0.60	0.63	0.63	1.09%	41,498
Aug 29, 2024	0.60	0.64	0.60	0.62	0.62	1.46%	27,062
Aug 28, 2024	0.62	0.65	0.60	0.62	0.62	-0.90%	71,013
Aug 27, 2024	0.61	0.65	0.61	0.62	0.62	1.84%	18,485
Aug 26, 2024	0.64	0.66	0.61	0.61	0.61	-7.58%	88,682
Aug 23, 2024	0.62	0.67	0.62	0.66	0.66	6.43%	82,810
Aug 22, 2024	0.63	0.67	0.62	0.62	0.62	-3.98%	46,531
Aug 21, 2024	0.63	0.66	0.62	0.65	0.65	5.18%	53,206
Aug 20, 2024	0.64	0.67	0.60	0.61	0.61	-5.54%	123,839
Aug 19, 2024	0.65	0.68	0.64	0.65	0.65	-4.23%	133,534
Aug 16, 2024	0.68	0.70	0.65	0.68	0.68	0.62%	103,440
Aug 15, 2024	0.71	0.72	0.63	0.67	0.67	-5.00%	84,474
Aug 14, 2024	0.70	0.75	0.69	0.71	0.71	0.14%	127,783
Aug 13, 2024	0.63	0.73	0.63	0.71	0.71	13.99%	125,576
Aug 12, 2024	0.69	0.71	0.60	0.62	0.62	-12.64%	165,626
Aug 9, 2024	0.69	0.76	0.69	0.71	0.71	0.14%	186,427
Aug 8, 2024	0.70	0.77	0.69	0.71	0.71	3.04%	269,314
Aug 7, 2024	0.60	0.73	0.60	0.69	0.69	11.47%	459,286
Aug 6, 2024	0.58	0.64	0.58	0.62	0.62	4.21%	279,285
Aug 5, 2024	0.65	0.68	0.55	0.59	0.59	-20.80%	745,356
Aug 2, 2024	0.79	0.85	0.75	0.75	0.75	-10.71%	1,740,884
Aug 1, 2024	0.73	0.91	0.72	0.84	0.84	1.23%	5,441,344
Jul 31, 2024	0.62	1.04	0.53	0.83	0.83	57.70%	99,172,569
Jul 30, 2024	0.52	0.54	0.50	0.53	0.53	3.99%	12,774,359
Jul 29, 2024	0.51	0.53	0.50	0.51	0.51	-2.88%	22,960
Jul 26, 2024	0.53	0.53	0.51	0.52	0.52	-1.74%	8,796
Jul 25, 2024	0.50	0.54	0.49	0.53	0.53	2.16%	25,234
Jul 24, 2024	0.50	0.52	0.49	0.52	0.52	3.14%	93,297
Jul 23, 2024	0.51	0.51	0.50	0.50	0.50	-1.33%	80,515
Jul 22, 2024	0.52	0.52	0.51	0.51	0.51	-3.99%	22,870
Jul 19, 2024	0.53	0.56	0.53	0.53	0.53	0.02%	15,111
Jul 18, 2024	0.52	0.54	0.51	0.53	0.53	-1.65%	4,426
Jul 17, 2024	0.57	0.57	0.52	0.54	0.54	-3.05%	76,008
Jul 16, 2024	0.54	0.57	0.51	0.56	0.56	3.11%	107,396
Jul 15, 2024	0.53	0.58	0.53	0.54	0.54	1.91%	8,059
Jul 12, 2024	0.55	0.55	0.51	0.53	0.53	-0.92%	20,046