Primech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	1.20	1.30	1.16	1.27	1.27	1.60%	138,845
May 7, 2025	1.37	1.37	1.21	1.25	1.25	-6.72%	169,053
May 6, 2025	1.29	1.37	1.21	1.34	1.34	3.88%	103,183
May 5, 2025	1.12	1.36	1.12	1.29	1.29	8.40%	216,548
May 2, 2025	1.05	1.21	1.01	1.19	1.19	8.18%	119,283
May 1, 2025	1.10	1.12	0.81	1.10	1.10	1.85%	286,607
Apr 30, 2025	1.04	1.08	0.98	1.08	1.08	2.86%	101,294
Apr 29, 2025	0.90	1.05	0.90	1.05	1.05	23.51%	573,276
Apr 28, 2025	0.89	0.90	0.85	0.85	0.85	0.02%	24,814
Apr 25, 2025	0.85	0.88	0.84	0.85	0.85	-2.31%	62,475
Apr 24, 2025	0.85	0.89	0.80	0.87	0.87	6.08%	131,057
Apr 23, 2025	0.86	0.86	0.82	0.82	0.82	-3.50%	38,625
Apr 22, 2025	0.86	0.86	0.84	0.85	0.85	2.40%	57,785
Apr 21, 2025	0.86	0.86	0.81	0.83	0.83	-2.92%	46,969
Apr 17, 2025	0.85	0.87	0.84	0.86	0.86	0.59%	52,707
Apr 16, 2025	0.86	0.87	0.83	0.85	0.85	0.72%	147,680
Apr 15, 2025	0.82	0.87	0.80	0.84	0.84	3.52%	225,269
Apr 14, 2025	0.83	0.85	0.80	0.82	0.82	-5.21%	218,271
Apr 11, 2025	0.85	0.86	0.80	0.86	0.86	4.89%	169,155
Apr 10, 2025	0.84	0.86	0.79	0.82	0.82	2.49%	355,675
Apr 9, 2025	0.82	0.84	0.79	0.80	0.80	1.28%	301,225
Apr 8, 2025	0.80	0.85	0.75	0.79	0.79	-0.01%	192,835
Apr 7, 2025	0.76	0.82	0.73	0.79	0.79	0.01%	61,546
Apr 4, 2025	0.78	0.80	0.75	0.79	0.79	1.94%	117,347
Apr 3, 2025	0.79	0.79	0.76	0.77	0.77	-0.65%	37,807
Apr 2, 2025	0.77	0.80	0.74	0.78	0.78	0.75%	44,091
Apr 1, 2025	0.78	0.79	0.75	0.77	0.77	-0.41%	25,508
Mar 31, 2025	0.74	0.79	0.74	0.78	0.78	1.81%	10,920
Mar 28, 2025	0.76	0.79	0.74	0.76	0.76	1.52%	133,047
Mar 27, 2025	0.75	0.78	0.75	0.75	0.75	1.47%	9,042
Mar 26, 2025	0.75	0.78	0.74	0.74	0.74	-2.46%	29,824
Mar 25, 2025	0.74	0.78	0.74	0.76	0.76	-2.59%	37,149
Mar 24, 2025	0.77	0.78	0.75	0.78	0.78	-0.61%	33,614
Mar 21, 2025	0.77	0.81	0.77	0.79	0.79	0.63%	42,767
Mar 20, 2025	0.80	0.82	0.75	0.78	0.78	-2.98%	50,944
Mar 19, 2025	0.81	0.83	0.80	0.80	0.80	2.04%	70,281
Mar 18, 2025	0.82	0.85	0.79	0.79	0.79	-0.94%	162,078
Mar 17, 2025	0.81	0.83	0.80	0.80	0.80	0.26%	14,981
Mar 14, 2025	0.80	0.81	0.77	0.79	0.79	2.61%	151,879
Mar 13, 2025	0.77	0.79	0.75	0.77	0.77	0.74%	38,395
Mar 12, 2025	0.72	0.81	0.72	0.77	0.77	-1.51%	513,778
Mar 11, 2025	0.72	0.87	0.71	0.78	0.78	9.31%	814,839
Mar 10, 2025	0.73	0.73	0.70	0.71	0.71	-0.06%	7,534
Mar 7, 2025	0.71	0.74	0.70	0.71	0.71	0.13%	35,762
Mar 6, 2025	0.73	0.73	0.70	0.71	0.71	-3.72%	194,527
Mar 5, 2025	0.76	0.82	0.72	0.74	0.74	-3.01%	52,179
Mar 4, 2025	0.78	0.83	0.76	0.76	0.76	-0.27%	182,505
Mar 3, 2025	0.75	0.83	0.75	0.77	0.77	4.81%	281,517
Feb 28, 2025	0.71	0.79	0.71	0.73	0.73	5.04%	323,673
Feb 27, 2025	0.71	0.74	0.70	0.70	0.70	-3.08%	274,767