Primech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	1.07	1.25	1.07	1.19	-	5.31%	9,289
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
Jun 2, 2025	1.27	1.40	1.27	1.34	1.34	8.94%	132,576
May 30, 2025	1.19	1.30	1.19	1.23	1.23	3.80%	42,274
May 29, 2025	1.18	1.20	1.16	1.19	1.19	-1.25%	41,939
May 28, 2025	1.20	1.20	1.15	1.20	1.20	-	30,378
May 27, 2025	1.20	1.20	1.12	1.20	1.20	3.00%	28,130
May 23, 2025	1.18	1.19	1.16	1.17	1.17	-1.27%	11,494
May 22, 2025	1.11	1.25	1.11	1.18	1.18	7.27%	55,330
May 21, 2025	1.05	1.14	1.05	1.10	1.10	-0.90%	21,428
May 20, 2025	1.17	1.17	1.10	1.11	1.11	-2.63%	33,569
May 19, 2025	1.15	1.20	1.09	1.14	1.14	-2.15%	50,051
May 16, 2025	1.16	1.25	1.16	1.17	1.17	-2.10%	36,576
May 15, 2025	1.06	1.22	1.06	1.19	1.19	14.42%	73,497
May 14, 2025	1.13	1.17	1.03	1.04	1.04	-13.33%	50,470
May 13, 2025	1.25	1.27	1.06	1.20	1.20	-5.51%	89,605
May 12, 2025	1.19	1.27	1.16	1.27	1.27	4.96%	156,502
May 9, 2025	1.27	1.28	1.20	1.21	1.21	-4.72%	87,549
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