Panasonic Holdings Corporation (PCRHY)
OTCMKTS
· Delayed Price · Currency is USD
18.93
-0.64 (-3.27%)
Apr 28, 2026, 3:59 PM EST
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.15 | 19.25 | 18.88 | 18.91 | 18.91 | -3.37% | 231,772 |
| Apr 27, 2026 | 19.03 | 19.66 | 19.03 | 19.57 | 19.57 | 7.71% | 547,022 |
| Apr 24, 2026 | 17.95 | 18.23 | 17.90 | 18.17 | 18.17 | 0.06% | 468,144 |
| Apr 23, 2026 | 18.35 | 18.35 | 17.94 | 18.16 | 18.16 | -2.68% | 118,550 |
| Apr 22, 2026 | 18.70 | 18.70 | 18.55 | 18.66 | 18.66 | 0.65% | 95,643 |
| Apr 21, 2026 | 18.79 | 18.87 | 18.52 | 18.54 | 18.54 | -1.90% | 114,415 |
| Apr 20, 2026 | 18.80 | 18.91 | 18.74 | 18.90 | 18.90 | 1.23% | 553,218 |
| Apr 17, 2026 | 18.60 | 18.82 | 18.58 | 18.67 | 18.67 | -0.43% | 285,377 |
| Apr 16, 2026 | 18.55 | 18.81 | 18.55 | 18.75 | 18.75 | 1.13% | 112,527 |
| Apr 15, 2026 | 18.50 | 18.54 | 18.35 | 18.54 | 18.54 | -0.38% | 120,531 |
| Apr 14, 2026 | 19.00 | 19.00 | 18.50 | 18.61 | 18.61 | 1.31% | 74,027 |
| Apr 13, 2026 | 17.65 | 18.40 | 17.65 | 18.37 | 18.37 | 1.44% | 95,410 |
| Apr 10, 2026 | 18.30 | 18.30 | 18.03 | 18.11 | 18.11 | -2.48% | 337,040 |
| Apr 9, 2026 | 18.50 | 18.67 | 18.00 | 18.57 | 18.57 | -1.22% | 248,539 |
| Apr 8, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | 5.38% | 935,875 |
| Apr 7, 2026 | 17.55 | 17.87 | 17.46 | 17.84 | 17.84 | 1.25% | 1,997,681 |
| Apr 6, 2026 | 17.78 | 17.78 | 17.41 | 17.62 | 17.62 | 1.21% | 287,016 |
| Apr 2, 2026 | 16.75 | 17.54 | 16.75 | 17.41 | 17.41 | -1.02% | 1,209,557 |
| Apr 1, 2026 | 17.44 | 18.05 | 17.36 | 17.59 | 17.59 | 5.08% | 270,058 |
| Mar 31, 2026 | 16.36 | 16.81 | 16.34 | 16.74 | 16.74 | 2.83% | 217,371 |
| Mar 30, 2026 | 16.10 | 16.48 | 15.70 | 16.28 | 16.28 | 0.74% | 155,457 |
| Mar 27, 2026 | 16.19 | 16.48 | 16.08 | 16.16 | 16.16 | -2.36% | 212,855 |
| Mar 26, 2026 | 16.50 | 16.85 | 16.50 | 16.55 | 16.55 | 0.30% | 167,118 |
| Mar 25, 2026 | 16.52 | 16.61 | 16.39 | 16.50 | 16.50 | 2.17% | 188,937 |
| Mar 24, 2026 | 16.07 | 16.32 | 16.00 | 16.15 | 16.15 | -0.74% | 278,224 |
| Mar 23, 2026 | 15.75 | 16.41 | 15.67 | 16.27 | 16.27 | 3.30% | 232,859 |
| Mar 20, 2026 | 16.21 | 16.26 | 15.66 | 15.75 | 15.75 | -3.61% | 170,208 |
| Mar 19, 2026 | 16.25 | 16.41 | 15.90 | 16.34 | 16.34 | -1.33% | 248,780 |
| Mar 18, 2026 | 17.50 | 17.50 | 16.25 | 16.56 | 16.56 | 0.06% | 305,747 |
| Mar 17, 2026 | 16.32 | 16.60 | 16.32 | 16.55 | 16.55 | 1.41% | 352,152 |
| Mar 16, 2026 | 16.20 | 16.41 | 16.20 | 16.32 | 16.32 | 1.12% | 271,948 |
| Mar 13, 2026 | 16.70 | 16.70 | 16.12 | 16.14 | 16.14 | -1.34% | 232,330 |
| Mar 12, 2026 | 16.35 | 16.55 | 16.22 | 16.36 | 16.36 | -0.79% | 223,695 |
| Mar 11, 2026 | 16.70 | 16.89 | 16.00 | 16.49 | 16.49 | 3.65% | 167,955 |
| Mar 10, 2026 | 15.43 | 16.55 | 15.43 | 15.91 | 15.91 | 0.95% | 132,853 |
| Mar 9, 2026 | 15.37 | 15.88 | 15.00 | 15.76 | 15.76 | 2.80% | 161,751 |
| Mar 6, 2026 | 15.10 | 15.43 | 15.10 | 15.33 | 15.33 | -0.33% | 121,400 |
| Mar 5, 2026 | 15.54 | 15.58 | 15.20 | 15.38 | 15.38 | -2.29% | 132,699 |
| Mar 4, 2026 | 15.25 | 15.74 | 15.25 | 15.74 | 15.74 | 3.28% | 199,329 |
| Mar 3, 2026 | 14.20 | 15.52 | 14.20 | 15.24 | 15.24 | -5.87% | 914,003 |
| Mar 2, 2026 | 16.09 | 16.23 | 16.01 | 16.19 | 16.19 | 0.56% | 234,830 |
| Feb 27, 2026 | 16.16 | 16.19 | 16.10 | 16.10 | 16.10 | -1.04% | 107,957 |
| Feb 26, 2026 | 16.17 | 16.30 | 16.15 | 16.27 | 16.27 | -1.51% | 98,526 |
| Feb 25, 2026 | 16.10 | 16.52 | 16.10 | 16.52 | 16.52 | 3.64% | 173,819 |
| Feb 24, 2026 | 15.77 | 15.95 | 15.77 | 15.94 | 15.94 | -1.91% | 120,999 |
| Feb 23, 2026 | 16.51 | 16.51 | 16.01 | 16.25 | 16.25 | -0.18% | 89,037 |
| Feb 20, 2026 | 16.14 | 16.31 | 16.12 | 16.28 | 16.28 | 0.99% | 89,940 |
| Feb 19, 2026 | 15.99 | 16.28 | 15.99 | 16.12 | 16.12 | 0.94% | 136,470 |
| Feb 18, 2026 | 16.10 | 16.13 | 15.97 | 15.97 | 15.97 | 3.51% | 137,507 |
| Feb 17, 2026 | 15.74 | 15.98 | 15.32 | 15.43 | 15.43 | -4.17% | 248,993 |
| Feb 13, 2026 | 16.21 | 16.21 | 15.72 | 16.10 | 16.10 | -2.69% | 520,541 |
| Feb 12, 2026 | 15.97 | 16.64 | 15.97 | 16.55 | 16.55 | -0.03% | 340,305 |
| Feb 11, 2026 | 16.34 | 16.65 | 16.34 | 16.55 | 16.55 | 1.29% | 520,205 |
| Feb 10, 2026 | 16.02 | 16.52 | 15.59 | 16.34 | 16.34 | 2.19% | 483,334 |
| Feb 9, 2026 | 15.16 | 17.46 | 15.16 | 15.99 | 15.99 | 0.63% | 440,227 |
| Feb 6, 2026 | 15.12 | 15.89 | 15.12 | 15.89 | 15.89 | 5.44% | 377,601 |
| Feb 5, 2026 | 14.54 | 15.18 | 14.54 | 15.07 | 15.07 | 9.92% | 485,157 |
| Feb 4, 2026 | 14.01 | 14.36 | 13.00 | 13.71 | 13.71 | 0.22% | 557,745 |
| Feb 3, 2026 | 13.59 | 13.69 | 13.51 | 13.68 | 13.68 | 1.48% | 226,368 |
| Feb 2, 2026 | 13.40 | 13.53 | 13.40 | 13.48 | 13.48 | -1.46% | 204,158 |
| Jan 30, 2026 | 13.75 | 13.79 | 13.63 | 13.68 | 13.68 | -0.65% | 149,271 |
| Jan 29, 2026 | 13.87 | 13.87 | 13.53 | 13.77 | 13.77 | -0.58% | 150,515 |
| Jan 28, 2026 | 13.67 | 13.99 | 13.67 | 13.85 | 13.85 | -2.60% | 161,696 |
| Jan 27, 2026 | 14.45 | 14.45 | 13.68 | 14.22 | 14.22 | 0.78% | 129,866 |
| Jan 26, 2026 | 14.44 | 14.44 | 13.74 | 14.11 | 14.11 | -2.29% | 217,969 |
| Jan 23, 2026 | 14.00 | 14.46 | 14.00 | 14.44 | 14.44 | -1.16% | 147,827 |
| Jan 22, 2026 | 14.29 | 14.63 | 14.29 | 14.61 | 14.61 | 0.97% | 217,388 |
| Jan 21, 2026 | 14.29 | 14.52 | 14.29 | 14.47 | 14.47 | 1.76% | 290,412 |
| Jan 20, 2026 | 14.25 | 14.33 | 14.19 | 14.22 | 14.22 | 0.64% | 194,536 |
| Jan 16, 2026 | 13.62 | 14.14 | 13.62 | 14.13 | 14.13 | 3.06% | 202,305 |
| Jan 15, 2026 | 13.70 | 13.90 | 13.70 | 13.71 | 13.71 | 0.29% | 224,936 |
| Jan 14, 2026 | 13.44 | 13.69 | 13.18 | 13.67 | 13.67 | 0.66% | 277,613 |
| Jan 13, 2026 | 13.58 | 13.62 | 13.53 | 13.58 | 13.58 | 1.34% | 407,506 |
| Jan 12, 2026 | 13.45 | 13.45 | 13.10 | 13.40 | 13.40 | 0.07% | 164,750 |
| Jan 9, 2026 | 13.05 | 13.39 | 13.05 | 13.39 | 13.39 | 3.88% | 362,261 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.31 | 12.89 | 12.89 | -1.45% | 208,605 |
| Jan 7, 2026 | 12.65 | 13.14 | 12.65 | 13.08 | 13.08 | -1.13% | 456,606 |
| Jan 6, 2026 | 12.93 | 13.31 | 12.93 | 13.23 | 13.23 | -0.82% | 193,522 |
| Jan 5, 2026 | 13.00 | 13.35 | 13.00 | 13.34 | 13.34 | 2.54% | 436,879 |
| Jan 2, 2026 | 12.95 | 13.08 | 12.92 | 13.01 | 13.01 | 0.54% | 133,274 |
| Dec 31, 2025 | 12.65 | 12.98 | 12.65 | 12.94 | 12.94 | 0.15% | 644,899 |
| Dec 30, 2025 | 12.50 | 12.99 | 12.50 | 12.92 | 12.92 | -0.31% | 122,193 |
| Dec 29, 2025 | 12.66 | 13.06 | 12.66 | 12.96 | 12.96 | -2.78% | 199,976 |
| Dec 26, 2025 | 12.85 | 13.35 | 12.85 | 13.33 | 13.33 | 0.83% | 180,307 |
| Dec 24, 2025 | 12.87 | 13.23 | 12.72 | 13.22 | 13.22 | 2.72% | 147,457 |
| Dec 23, 2025 | 12.81 | 12.88 | 12.81 | 12.87 | 12.87 | 0.94% | 144,755 |
| Dec 22, 2025 | 12.28 | 12.79 | 12.28 | 12.75 | 12.75 | 2.34% | 149,606 |
| Dec 19, 2025 | 12.43 | 12.49 | 12.41 | 12.46 | 12.46 | -1.44% | 104,492 |
| Dec 18, 2025 | 12.16 | 12.73 | 12.16 | 12.64 | 12.64 | -1.86% | 112,048 |
| Dec 17, 2025 | 13.01 | 13.03 | 12.87 | 12.88 | 12.88 | -2.72% | 165,105 |
| Dec 16, 2025 | 13.14 | 13.33 | 13.14 | 13.24 | 13.24 | -3.99% | 129,017 |
| Dec 15, 2025 | 13.90 | 14.00 | 13.70 | 13.79 | 13.79 | -0.07% | 131,503 |
| Dec 12, 2025 | 13.61 | 13.85 | 13.61 | 13.80 | 13.80 | 4.94% | 157,011 |
| Dec 11, 2025 | 12.50 | 13.21 | 12.05 | 13.15 | 13.15 | 5.37% | 167,003 |
| Dec 10, 2025 | 12.47 | 12.52 | 12.37 | 12.48 | 12.48 | 3.23% | 80,055 |
| Dec 9, 2025 | 12.00 | 12.12 | 11.61 | 12.09 | 12.09 | 2.28% | 377,190 |
| Dec 8, 2025 | 11.49 | 11.96 | 11.49 | 11.82 | 11.82 | -0.84% | 143,392 |
| Dec 5, 2025 | 12.02 | 12.10 | 11.88 | 11.92 | 11.92 | -0.42% | 107,477 |
| Dec 4, 2025 | 12.50 | 12.50 | 11.66 | 11.97 | 11.97 | -0.25% | 252,342 |
| Dec 3, 2025 | 11.56 | 12.04 | 11.56 | 12.00 | 12.00 | 2.30% | 232,362 |