Primech Holdings Ltd. (PMEC)
NASDAQ: PMEC · Real-Time Price · USD
1.480
-0.020 (-1.33%)
Aug 14, 2025, 10:04 AM - Market open
Primech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.51 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 24,243 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | - | 38,591 |
| Jul 25, 2025 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | -2.00% | 49,350 |
| Jul 24, 2025 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 33,281 |
| Jul 23, 2025 | 1.53 | 1.61 | 1.48 | 1.52 | 1.52 | - | 29,371 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.42 | 1.52 | 1.52 | -3.18% | 132,716 |
| Jul 21, 2025 | 1.59 | 1.65 | 1.55 | 1.57 | 1.57 | -0.63% | 47,676 |
| Jul 18, 2025 | 1.52 | 1.62 | 1.52 | 1.58 | 1.58 | 1.22% | 16,457 |
| Jul 17, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.57% | 13,378 |
| Jul 16, 2025 | 1.54 | 1.58 | 1.50 | 1.57 | 1.57 | 1.29% | 48,653 |
| Jul 15, 2025 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 51,038 |
| Jul 14, 2025 | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -1.30% | 47,525 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 9,486 |
| Jul 10, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 26,993 |
| Jul 9, 2025 | 1.49 | 1.56 | 1.40 | 1.56 | 1.56 | 9.09% | 74,251 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | -2.72% | 294,070 |
| Jul 7, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 10,413 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 25,147 |
| Jul 2, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | - | 30,764 |
| Jul 1, 2025 | 1.36 | 1.48 | 1.36 | 1.46 | 1.46 | 4.29% | 76,960 |
| Jun 30, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 33,661 |
| Jun 27, 2025 | 1.31 | 1.46 | 1.27 | 1.38 | 1.38 | 5.34% | 68,230 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.26 | 1.31 | 1.31 | 0.77% | 27,086 |
| Jun 25, 2025 | 1.30 | 1.38 | 1.26 | 1.30 | 1.30 | -5.11% | 37,428 |
| Jun 24, 2025 | 1.41 | 1.46 | 1.29 | 1.37 | 1.37 | - | 73,653 |
| Jun 23, 2025 | 1.23 | 1.39 | 1.21 | 1.37 | 1.37 | 12.76% | 132,683 |
| Jun 20, 2025 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 8.48% | 84,631 |
| Jun 18, 2025 | 1.08 | 1.20 | 1.08 | 1.12 | 1.12 | 3.23% | 49,277 |
| Jun 17, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 4.33% | 77,512 |
| Jun 16, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 64,637 |
| Jun 13, 2025 | 1.09 | 1.17 | 1.00 | 1.03 | 1.03 | -3.29% | 52,521 |
| Jun 12, 2025 | 1.16 | 1.18 | 1.05 | 1.07 | 1.07 | -7.39% | 19,309 |
| Jun 11, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 39,114 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 9,857 |
| Jun 9, 2025 | 1.14 | 1.20 | 1.10 | 1.17 | 1.17 | -0.85% | 18,617 |
| Jun 6, 2025 | 1.07 | 1.25 | 1.07 | 1.18 | 1.18 | 4.42% | 17,968 |
| Jun 5, 2025 | 1.29 | 1.30 | 1.10 | 1.13 | 1.13 | -13.74% | 112,577 |
| Jun 4, 2025 | 1.33 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 39,242 |
| Jun 3, 2025 | 1.32 | 1.40 | 1.29 | 1.37 | 1.37 | 2.24% | 132,172 |