Primech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.69	0.81	0.67	0.74	0.74	10.30%	997,009
Jan 16, 2025	0.96	1.13	0.56	0.67	0.67	-9.32%	24,033,103
Jan 15, 2025	0.72	0.74	0.68	0.74	0.74	-	15,314
Jan 14, 2025	0.75	0.75	0.71	0.74	0.74	6.54%	57,955
Jan 13, 2025	0.77	0.77	0.68	0.69	0.69	-6.44%	62,978
Jan 10, 2025	0.74	0.78	0.70	0.74	0.74	-1.80%	314,494
Jan 8, 2025	0.74	0.77	0.72	0.76	0.76	1.29%	65,073
Jan 7, 2025	0.76	0.80	0.69	0.75	0.75	-0.61%	666,181
Jan 6, 2025	0.72	0.85	0.69	0.75	0.75	8.82%	568,168
Jan 3, 2025	0.69	0.79	0.67	0.69	0.69	0.52%	262,209
Jan 2, 2025	0.70	0.74	0.68	0.69	0.69	1.64%	24,555
Dec 31, 2024	0.71	0.79	0.54	0.68	0.68	-3.51%	185,855
Dec 30, 2024	0.74	0.76	0.70	0.70	0.70	-4.37%	87,871
Dec 27, 2024	0.74	0.76	0.72	0.73	0.73	-3.68%	105,532
Dec 26, 2024	0.70	0.76	0.67	0.76	0.76	8.58%	327,758
Dec 24, 2024	0.70	0.75	0.70	0.70	0.70	1.51%	21,714
Dec 23, 2024	0.68	0.69	0.67	0.69	0.69	1.38%	9,331
Dec 20, 2024	0.70	0.72	0.68	0.68	0.68	-6.35%	32,507
Dec 19, 2024	0.72	0.79	0.66	0.73	0.73	6.01%	137,950
Dec 18, 2024	0.76	0.76	0.69	0.69	0.69	-	7,165
Dec 17, 2024	0.74	0.79	0.65	0.69	0.69	-7.42%	179,378
Dec 16, 2024	0.76	0.79	0.74	0.74	0.74	-5.73%	35,655
Dec 13, 2024	0.74	0.80	0.74	0.79	0.79	0.71%	73,821
Dec 12, 2024	0.75	0.80	0.75	0.78	0.78	3.92%	3,272
Dec 11, 2024	0.74	0.79	0.74	0.75	0.75	1.36%	19,565
Dec 10, 2024	0.77	0.80	0.74	0.74	0.74	-2.63%	32,588
Dec 9, 2024	0.82	0.82	0.75	0.76	0.76	-1.68%	48,139
Dec 6, 2024	0.72	0.81	0.72	0.77	0.77	0.47%	91,201
Dec 5, 2024	0.84	0.84	0.75	0.77	0.77	-5.02%	18,845
Dec 4, 2024	0.84	0.85	0.79	0.81	0.81	0.01%	56,059
Dec 3, 2024	0.82	0.85	0.73	0.81	0.81	-4.71%	258,673
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