Primech Holdings Ltd. (PMEC)
NASDAQ: PMEC · Real-Time Price · USD
1.720
+0.020 (1.18%)
Oct 30, 2025, 10:19 AM EDT - Market open
Primech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -9.57% | 42,165 |
| Oct 28, 2025 | 1.80 | 1.89 | 1.58 | 1.88 | 1.88 | 2.73% | 345,545 |
| Oct 27, 2025 | 1.87 | 1.91 | 1.78 | 1.83 | 1.83 | -2.14% | 88,879 |
| Oct 24, 2025 | 2.02 | 2.02 | 1.84 | 1.87 | 1.87 | -4.59% | 145,929 |
| Oct 23, 2025 | 2.01 | 2.09 | 1.91 | 1.96 | 1.96 | -6.67% | 138,739 |
| Oct 22, 2025 | 2.20 | 2.25 | 2.00 | 2.10 | 2.10 | -4.98% | 170,777 |
| Oct 21, 2025 | 2.20 | 2.30 | 2.18 | 2.21 | 2.21 | 2.79% | 202,601 |
| Oct 20, 2025 | 2.19 | 2.28 | 2.09 | 2.15 | 2.15 | 3.37% | 255,751 |
| Oct 17, 2025 | 2.15 | 2.33 | 2.02 | 2.08 | 2.08 | -6.31% | 160,667 |
| Oct 16, 2025 | 2.05 | 2.44 | 2.00 | 2.22 | 2.22 | 12.69% | 416,728 |
| Oct 15, 2025 | 1.90 | 2.13 | 1.81 | 1.97 | 1.97 | 5.35% | 191,695 |
| Oct 14, 2025 | 1.70 | 1.90 | 1.66 | 1.87 | 1.87 | 3.89% | 147,818 |
| Oct 13, 2025 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 8.43% | 82,998 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 7,471 |
| Oct 9, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 1.49% | 9,936 |
| 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 |