PMT.PRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	19.20	19.20	18.74	18.83	18.83	-0.25%	10,707
Jun 12, 2025	18.82	18.95	18.70	18.88	18.88	-0.32%	8,939
Jun 11, 2025	18.90	18.95	18.73	18.94	18.94	0.16%	6,623
Jun 10, 2025	18.79	18.94	18.79	18.91	18.91	0.56%	13,662
Jun 9, 2025	18.75	18.97	18.69	18.80	18.80	-0.24%	31,112
Jun 6, 2025	18.75	18.85	18.73	18.85	18.85	0.64%	10,623
Jun 5, 2025	18.87	18.89	18.56	18.73	18.73	-0.08%	10,372
Jun 4, 2025	18.74	19.05	18.55	18.75	18.75	0.03%	73,349
Jun 3, 2025	18.65	18.83	18.34	18.74	18.74	0.16%	204,500
Jun 2, 2025	19.05	19.24	18.57	18.71	18.71	-1.01%	22,982
May 30, 2025	19.13	19.13	18.90	18.90	18.90	-3.32%	40,954
May 29, 2025	19.36	19.60	19.22	19.55	19.13	0.83%	43,186
May 28, 2025	19.56	19.60	19.34	19.39	18.97	0.10%	4,834
May 27, 2025	19.50	19.59	19.25	19.37	18.95	-0.71%	94,832
May 23, 2025	19.62	19.62	19.12	19.51	19.09	-0.67%	86,302
May 22, 2025	19.61	19.65	19.39	19.64	19.22	0.20%	111,003
May 21, 2025	19.63	19.73	19.33	19.60	19.18	-0.46%	97,842
May 20, 2025	19.42	19.79	19.30	19.69	19.27	1.49%	140,489
May 19, 2025	19.30	19.48	19.25	19.40	18.98	0.36%	30,290
May 16, 2025	19.33	19.40	19.12	19.33	18.91	0.94%	66,557
May 15, 2025	18.95	19.25	18.95	19.15	18.74	1.00%	11,518
May 14, 2025	19.16	19.35	18.88	18.96	18.55	-0.58%	19,736
May 13, 2025	18.90	19.10	18.90	19.07	18.66	0.93%	21,853
May 12, 2025	19.38	19.55	18.89	18.90	18.49	-1.95%	24,265
May 9, 2025	19.40	19.45	19.14	19.27	18.85	-0.23%	16,772
May 8, 2025	19.13	19.51	19.08	19.31	18.90	1.01%	20,280
May 7, 2025	19.30	19.50	19.07	19.12	18.71	-0.78%	13,543
May 6, 2025	19.43	19.48	19.18	19.27	18.85	-0.46%	10,205
May 5, 2025	19.43	19.50	19.30	19.36	18.94	-0.21%	11,992
May 2, 2025	19.35	19.43	19.32	19.40	18.98	0.36%	13,658
May 1, 2025	19.17	19.40	19.17	19.33	18.91	0.68%	7,265
Apr 30, 2025	19.26	19.60	19.17	19.20	18.79	-0.26%	35,519
Apr 29, 2025	19.17	19.25	19.11	19.25	18.84	0.63%	5,145
Apr 28, 2025	19.21	19.29	19.07	19.13	18.72	0.47%	22,546
Apr 25, 2025	19.22	19.35	18.97	19.04	18.63	-0.83%	21,010
Apr 24, 2025	18.86	19.30	18.69	19.20	18.79	1.91%	45,663
Apr 23, 2025	18.65	19.05	18.48	18.84	18.43	2.28%	34,990
Apr 22, 2025	18.29	18.58	18.29	18.42	18.02	1.38%	14,492
Apr 21, 2025	18.20	18.31	18.06	18.17	17.78	0.39%	14,190
Apr 17, 2025	18.47	18.49	18.10	18.10	17.71	-0.48%	14,216
Apr 16, 2025	18.10	18.42	18.10	18.19	17.80	-0.45%	10,808
Apr 15, 2025	18.01	18.28	18.01	18.27	17.88	0.69%	33,663
Apr 14, 2025	17.98	18.23	17.86	18.15	17.75	1.09%	15,986
Apr 11, 2025	17.88	18.07	17.51	17.95	17.56	-0.18%	21,251
Apr 10, 2025	18.17	18.21	17.65	17.98	17.59	-1.14%	12,778
Apr 9, 2025	18.13	18.49	17.54	18.19	17.80	0.94%	55,281
Apr 8, 2025	18.02	18.45	18.00	18.02	17.63	0.78%	32,775
Apr 7, 2025	18.35	18.45	17.77	17.88	17.49	-4.03%	42,029
Apr 4, 2025	19.15	19.15	18.47	18.63	18.23	-2.82%	44,019
Apr 3, 2025	19.16	19.50	19.00	19.17	18.76	-0.67%	23,786