PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.74	39.81	39.69	39.74	39.74	-0.38%	4,212
Mar 5, 2026	39.93	39.95	39.83	39.89	39.89	-0.18%	6,324
Mar 4, 2026	39.89	40.02	39.87	39.96	39.96	0.25%	9,296
Mar 3, 2026	39.76	39.91	39.73	39.86	39.86	-0.25%	8,002
Mar 2, 2026	39.82	39.99	39.82	39.96	39.96	0.08%	14,376
Feb 27, 2026	39.90	39.96	39.90	39.93	39.93	-0.13%	36,404
Feb 26, 2026	40.00	40.00	39.93	39.98	39.98	-0.03%	24,400
Feb 25, 2026	40.00	40.01	39.97	39.99	39.99	0.05%	6,698
Feb 24, 2026	39.87	39.97	39.87	39.97	39.97	0.18%	23,467
Feb 23, 2026	39.96	39.96	39.82	39.90	39.90	-0.03%	11,958
Feb 20, 2026	39.83	39.94	39.83	39.91	39.91	0.17%	5,777
Feb 19, 2026	39.87	39.87	39.83	39.85	39.84	-0.06%	4,990
Feb 18, 2026	39.82	39.94	39.82	39.87	39.87	0.10%	15,304
Feb 17, 2026	39.78	39.89	39.72	39.83	39.83	0.10%	24,192
Feb 13, 2026	39.78	39.88	39.76	39.79	39.79	0.05%	13,889
Feb 12, 2026	39.90	39.94	39.76	39.77	39.77	-0.30%	35,413
Feb 11, 2026	39.91	39.96	39.86	39.89	39.89	0.03%	13,490
Feb 10, 2026	39.92	39.94	39.88	39.88	39.88	-0.03%	13,816
Feb 9, 2026	39.74	39.91	39.74	39.89	39.89	0.13%	21,941
Feb 6, 2026	39.77	39.85	39.77	39.84	39.84	0.25%	11,791
Feb 5, 2026	39.74	39.74	39.64	39.74	39.74	-0.11%	42,821
Feb 4, 2026	39.80	39.82	39.74	39.78	39.78	-0.02%	27,683
Feb 3, 2026	39.85	39.85	39.74	39.79	39.79	-0.19%	33,831
Feb 2, 2026	39.76	39.88	39.76	39.87	39.87	0.14%	6,048
Jan 30, 2026	39.84	39.84	39.77	39.81	39.81	-	14,008
Jan 29, 2026	39.77	39.82	39.72	39.81	39.81	-	31,648
Jan 28, 2026	39.83	39.86	39.76	39.81	39.81	-0.05%	19,116
Jan 27, 2026	39.77	39.86	39.77	39.83	39.83	-	36,141
Jan 26, 2026	39.77	39.84	39.77	39.83	39.83	0.18%	35,947
Jan 23, 2026	39.76	39.80	39.75	39.76	39.76	-	10,466
Jan 22, 2026	39.77	39.79	39.75	39.76	39.76	0.10%	18,714
Jan 21, 2026	39.61	39.74	39.61	39.72	39.72	0.35%	23,573
Jan 20, 2026	39.61	39.67	39.58	39.58	39.58	-0.40%	26,807
Jan 16, 2026	39.80	39.80	39.73	39.74	39.74	0.03%	5,292
Jan 15, 2026	39.74	39.79	39.71	39.73	39.73	0.06%	13,965
Jan 14, 2026	39.68	39.72	39.65	39.71	39.71	-0.09%	25,310
Jan 13, 2026	39.75	39.79	39.71	39.75	39.75	-0.01%	40,708
Jan 12, 2026	39.67	39.76	39.67	39.75	39.75	-	7,427
Jan 9, 2026	39.71	39.77	39.71	39.75	39.75	0.15%	26,086
Jan 8, 2026	39.70	39.71	39.65	39.69	39.69	0.04%	30,556
Jan 7, 2026	39.72	39.72	39.67	39.68	39.68	-0.04%	13,140
Jan 6, 2026	39.65	39.71	39.65	39.69	39.69	0.10%	17,772
Jan 5, 2026	39.64	39.71	39.64	39.65	39.65	0.09%	20,330
Jan 2, 2026	39.64	39.65	39.59	39.62	39.62	0.06%	22,109
Dec 31, 2025	39.61	39.62	39.59	39.59	39.59	-0.08%	12,667
Dec 30, 2025	39.61	39.67	39.60	39.62	39.62	-0.05%	7,114
Dec 29, 2025	39.62	39.65	39.59	39.64	39.64	0.07%	13,430
Dec 26, 2025	39.65	39.65	39.59	39.61	39.61	0.01%	5,663
Dec 24, 2025	39.62	39.64	39.57	39.61	39.61	0.09%	3,798
Dec 23, 2025	39.59	39.60	39.56	39.57	39.57	0.05%	6,184
Dec 22, 2025	39.53	39.59	39.53	39.55	39.55	0.18%	21,006
Dec 19, 2025	39.38	39.50	39.38	39.48	39.48	0.18%	11,521
Dec 18, 2025	39.41	39.44	39.38	39.41	39.41	0.20%	12,537
Dec 17, 2025	39.33	39.36	39.30	39.33	39.33	-0.13%	7,371
Dec 16, 2025	39.37	39.40	39.32	39.38	39.38	0.03%	30,896
Dec 15, 2025	39.41	39.41	39.36	39.37	39.37	-	24,350
Dec 12, 2025	39.40	39.40	39.33	39.37	39.37	-0.13%	11,805
Dec 11, 2025	39.36	39.42	39.36	39.42	39.42	0.08%	6,320
Dec 10, 2025	39.33	39.40	39.32	39.39	39.39	0.13%	14,930
Dec 9, 2025	39.32	39.38	39.32	39.34	39.34	0.02%	20,734
Dec 8, 2025	39.35	39.38	39.31	39.33	39.33	-0.08%	4,811
Dec 5, 2025	39.34	39.39	39.34	39.36	39.36	0.14%	10,287
Dec 4, 2025	39.28	39.32	39.28	39.31	39.31	0.03%	4,760
Dec 3, 2025	39.28	39.30	39.25	39.29	39.29	0.08%	5,753
Dec 2, 2025	39.25	39.26	39.23	39.26	39.26	0.08%	3,905
Dec 1, 2025	39.17	39.29	39.17	39.23	39.23	-0.05%	12,524
Nov 28, 2025	39.21	39.28	39.21	39.25	39.25	0.15%	2,834
Nov 26, 2025	39.19	39.22	39.14	39.19	39.19	0.14%	22,071
Nov 25, 2025	39.06	39.14	39.00	39.14	39.13	0.29%	6,862
Nov 24, 2025	38.91	39.04	38.91	39.02	39.02	0.42%	3,557
Nov 21, 2025	38.73	38.92	38.72	38.86	38.86	0.39%	74,643
Nov 20, 2025	39.04	39.06	38.70	38.71	38.70	-0.39%	29,198
Nov 19, 2025	38.84	38.91	38.82	38.86	38.86	0.10%	2,612
Nov 18, 2025	38.84	38.89	38.78	38.82	38.82	-0.21%	4,627
Nov 17, 2025	38.99	39.05	38.85	38.90	38.90	-0.25%	4,749
Nov 14, 2025	38.89	39.04	38.89	39.00	39.00	0.07%	2,471
Nov 13, 2025	39.02	39.10	38.92	38.97	38.97	-0.36%	10,123
Nov 12, 2025	39.10	39.19	39.09	39.11	39.11	-	2,831
Nov 11, 2025	39.01	39.12	39.01	39.11	39.11	-0.01%	13,461
Nov 10, 2025	38.95	39.12	38.95	39.12	39.11	0.40%	19,508
Nov 7, 2025	38.95	38.96	38.84	38.96	38.96	0.13%	111,985
Nov 6, 2025	39.05	39.05	38.89	38.91	38.91	-0.36%	30,001
Nov 5, 2025	38.96	39.07	38.96	39.05	39.05	0.21%	12,821
Nov 4, 2025	38.97	39.01	38.95	38.97	38.97	0.36%	47,618
Nov 3, 2025	39.08	39.10	38.83	38.83	38.83	-0.51%	49,903
Oct 31, 2025	39.10	39.11	39.02	39.03	39.03	-0.05%	21,611
Oct 30, 2025	39.05	39.11	39.03	39.05	39.05	-0.15%	18,706
Oct 29, 2025	39.13	39.13	39.05	39.11	39.11	-0.12%	19,122
Oct 28, 2025	39.14	39.16	39.10	39.15	39.15	0.05%	36,555
Oct 27, 2025	39.11	39.16	39.09	39.14	39.13	0.12%	39,514
Oct 24, 2025	39.05	39.14	39.04	39.09	39.09	0.24%	16,014
Oct 23, 2025	38.94	39.01	38.94	39.00	39.00	0.10%	11,284
Oct 22, 2025	38.96	38.98	38.86	38.96	38.96	-0.09%	8,432
Oct 21, 2025	38.95	39.03	38.94	38.99	38.99	0.09%	7,732
Oct 20, 2025	38.90	38.96	38.90	38.96	38.96	0.27%	6,734
Oct 17, 2025	38.72	38.85	38.71	38.85	38.85	0.33%	6,825
Oct 16, 2025	38.83	38.86	38.67	38.72	38.72	-0.46%	8,573
Oct 15, 2025	38.86	38.90	38.73	38.90	38.90	0.22%	34,489
Oct 14, 2025	38.65	38.91	38.65	38.82	38.81	-0.03%	10,145
Oct 13, 2025	38.70	38.83	38.70	38.83	38.83	0.42%	10,187