Primech Holdings Ltd. (PMEC)
NASDAQ: PMEC · Real-Time Price · USD
1.380
+0.070 (5.34%)
At close: Jun 27, 2025, 4:00 PM
1.420
+0.040 (2.90%)
After-hours: Jun 27, 2025, 7:43 PM EDT
Primech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.31 | 1.46 | 1.27 | 1.38 | 1.38 | 5.34% | 68,230 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.26 | 1.31 | 1.31 | 0.77% | 27,086 |
| Jun 25, 2025 | 1.30 | 1.38 | 1.26 | 1.30 | 1.30 | -5.11% | 37,428 |
| Jun 24, 2025 | 1.41 | 1.46 | 1.29 | 1.37 | 1.37 | - | 73,653 |
| Jun 23, 2025 | 1.23 | 1.39 | 1.21 | 1.37 | 1.37 | 12.76% | 132,683 |
| Jun 20, 2025 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 8.48% | 84,631 |
| Jun 18, 2025 | 1.08 | 1.20 | 1.08 | 1.12 | 1.12 | 3.23% | 49,277 |
| Jun 17, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 4.33% | 77,512 |
| Jun 16, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 64,637 |
| Jun 13, 2025 | 1.09 | 1.17 | 1.00 | 1.03 | 1.03 | -3.29% | 52,521 |
| Jun 12, 2025 | 1.16 | 1.18 | 1.05 | 1.07 | 1.07 | -7.39% | 19,309 |
| Jun 11, 2025 | 1.17 | 1.20 | 1.13 | 1.15 | 1.15 | -0.86% | 39,114 |
| Jun 10, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 9,857 |
| Jun 9, 2025 | 1.14 | 1.20 | 1.10 | 1.17 | 1.17 | -0.85% | 18,617 |
| Jun 6, 2025 | 1.07 | 1.25 | 1.07 | 1.18 | 1.18 | 4.42% | 17,968 |
| 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 |