S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Persimmon Unsp ADR (PSMMY)

OTC

$28.73+$0.17 (+0.59%)

Price as of Jun 02, 2026

N/A
Market Cap
-14.23%
1-Year Change
Residential Construction
Industry

1 Month
+2.06%

Low Price$27.34

High Price$30.50
3 Months
-18.45%

Low Price$27.34

High Price$35.23
1 Year
-19.34%

Low Price$27.34

High Price$41.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	28.83	28.86	28.63	28.73	+0.59%	23,542
06/01/2026	28.74	28.74	28.21	28.56	-4.38%	23,393
05/29/2026	30.03	30.23	29.82	29.87	-0.51%	9,563
05/28/2026	29.83	30.15	29.83	30.02	-0.45%	12,611
05/27/2026	30.16	30.30	30.13	30.16	+1.33%	6,368
05/26/2026	29.99	30.13	29.65	29.76	+1.50%	10,528
05/22/2026	29.28	29.44	29.10	29.32	+1.66%	16,136
05/21/2026	28.32	28.93	28.24	28.84	+1.66%	5,184
05/20/2026	27.38	28.51	27.33	28.37	+3.79%	6,171
05/19/2026	27.58	27.69	27.34	27.34	-1.88%	7,401
05/18/2026	27.91	28.11	27.79	27.86	0.00%	35,439
05/15/2026	28.12	28.12	27.74	27.86	-2.69%	15,500
05/14/2026	28.94	29.04	28.63	28.63	-0.17%	14,682
05/13/2026	28.52	28.83	28.49	28.68	-1.41%	10,456
05/12/2026	29.27	29.28	28.96	29.09	-2.84%	8,128
05/11/2026	30.62	30.62	29.93	29.94	-1.82%	9,969
05/08/2026	30.46	30.50	30.40	30.50	+1.72%	2,133
05/07/2026	30.26	30.26	29.90	29.98	+0.02%	8,298
05/06/2026	30.03	30.05	29.93	29.98	+4.37%	5,888
05/05/2026	28.71	28.76	28.53	28.72	+2.02%	21,420
05/04/2026	28.64	28.64	27.99	28.15	-1.97%	39,276
05/01/2026	28.75	29.11	28.66	28.72	-0.61%	10,174
04/30/2026	28.62	29.08	28.54	28.89	+4.64%	17,235
04/29/2026	28.29	28.32	27.38	27.61	-4.56%	21,780
04/28/2026	28.81	29.09	28.81	28.93	-1.80%	20,037
04/27/2026	29.79	29.86	29.40	29.46	-2.35%	24,359
04/24/2026	30.03	30.17	29.97	30.17	+0.84%	11,742
04/23/2026	30.67	30.67	29.86	29.92	-2.29%	7,629
04/22/2026	30.42	30.76	30.42	30.62	+0.23%	14,868
04/21/2026	31.26	31.40	30.49	30.55	-3.17%	26,637
04/20/2026	31.65	31.65	31.37	31.55	-3.16%	6,497
04/17/2026	32.89	33.01	32.57	32.58	+4.93%	6,790
04/16/2026	31.94	31.94	30.99	31.05	-0.67%	24,768
04/15/2026	31.19	31.45	30.98	31.26	+0.74%	7,863
04/14/2026	31.01	31.19	30.94	31.03	-0.05%	39,473
04/13/2026	30.38	31.08	30.35	31.05	+0.18%	15,186
04/10/2026	31.34	31.64	30.87	30.99	-0.55%	223,542
04/09/2026	30.61	31.16	30.45	31.16	-1.08%	33,794
04/08/2026	31.91	31.91	31.26	31.50	+8.88%	37,745
04/07/2026	29.16	29.16	28.38	28.93	-0.72%	14,660
04/06/2026	29.17	29.23	28.96	29.14	+0.24%	22,873
04/02/2026	28.38	29.21	28.38	29.07	-0.55%	13,118
04/01/2026	28.82	29.25	28.81	29.23	+2.17%	8,118
03/31/2026	28.51	28.72	28.10	28.61	+2.18%	38,159
03/30/2026	28.49	28.49	27.99	28.00	-1.55%	26,379
03/27/2026	28.83	28.96	28.37	28.44	-4.11%	13,553
03/26/2026	29.84	30.05	29.66	29.66	-0.91%	13,077
03/25/2026	30.18	30.19	29.79	29.93	+0.90%	23,642
03/24/2026	29.65	30.24	29.44	29.67	-4.29%	10,536
03/23/2026	30.89	31.60	30.65	31.00	+5.51%	18,936
03/20/2026	30.50	30.50	29.35	29.38	-3.47%	18,818
03/19/2026	30.15	30.50	30.05	30.43	-4.37%	11,108
03/18/2026	31.96	32.06	31.71	31.82	-0.45%	4,557
03/17/2026	32.50	32.58	31.96	31.96	+0.20%	6,474
03/16/2026	31.95	32.14	31.70	31.90	+1.69%	8,467
03/13/2026	31.83	31.83	31.35	31.37	-0.85%	6,207
03/12/2026	32.65	32.74	31.64	31.64	-7.30%	12,268
03/11/2026	34.12	34.44	33.99	34.13	-0.10%	4,789
03/10/2026	35.38	35.39	34.10	34.16	+3.65%	19,994
03/09/2026	32.76	33.26	32.48	32.96	-5.15%	17,255
03/06/2026	34.10	34.75	34.01	34.75	-1.36%	6,664
03/05/2026	35.25	35.45	34.91	35.23	-2.92%	6,568
03/04/2026	36.51	37.02	36.15	36.29	-1.83%	4,951
03/03/2026	36.37	37.01	36.10	36.97	-5.53%	18,053
03/02/2026	39.04	39.28	39.04	39.13	-3.33%	3,178
02/27/2026	40.59	40.66	40.32	40.48	-1.38%	4,691
02/26/2026	41.11	41.26	40.94	41.05	-0.61%	7,474
02/25/2026	41.59	41.59	40.99	41.30	+0.08%	60,577
02/24/2026	41.34	41.53	41.12	41.26	+0.47%	3,228
02/23/2026	41.33	41.42	41.06	41.07	-0.71%	4,411
02/20/2026	41.27	41.56	41.24	41.36	+0.68%	3,488
02/19/2026	40.98	41.30	40.91	41.08	-0.82%	7,814
02/18/2026	41.80	41.84	41.42	41.42	-0.37%	21,011
02/17/2026	41.33	41.64	41.07	41.58	+0.31%	6,776
02/13/2026	41.13	41.67	41.07	41.45	-0.35%	17,708
02/12/2026	41.54	41.68	41.38	41.59	+1.41%	4,531
02/11/2026	40.29	41.39	40.22	41.01	+4.54%	107,613
02/10/2026	39.23	39.29	39.11	39.23	+2.27%	5,387
02/09/2026	37.83	38.40	37.83	38.36	-0.63%	4,515
02/06/2026	38.42	38.60	38.32	38.60	+0.06%	2,909
02/05/2026	38.96	39.12	38.51	38.58	-3.15%	6,981
02/04/2026	40.45	40.55	39.76	39.83	+1.02%	14,502
02/03/2026	39.32	39.65	39.27	39.43	+1.44%	11,646
02/02/2026	38.83	38.96	38.72	38.87	+1.12%	3,112
01/30/2026	39.23	39.23	38.33	38.44	-2.93%	11,363
01/29/2026	40.00	40.13	39.55	39.60	-0.98%	8,630
01/28/2026	39.46	40.01	39.43	39.99	+2.09%	9,153
01/27/2026	39.26	39.26	39.02	39.17	+1.36%	31,779
01/26/2026	38.69	38.72	38.59	38.64	+0.75%	11,122
01/23/2026	38.16	38.36	37.95	38.36	+0.88%	3,060
01/22/2026	37.89	38.12	37.84	38.02	+0.61%	6,720
01/21/2026	37.79	37.79	37.56	37.79	0.00%	4,213
01/20/2026	37.84	38.04	37.75	37.79	+0.05%	6,704
01/16/2026	37.69	37.87	37.52	37.77	+0.56%	6,667
01/15/2026	37.40	37.70	37.24	37.56	+3.40%	13,669
01/14/2026	36.86	36.86	36.30	36.32	-2.01%	3,876
01/13/2026	37.55	37.55	36.94	37.07	-2.47%	4,793
01/12/2026	37.83	38.16	37.78	38.01	+1.60%	9,011
01/09/2026	37.47	37.87	37.10	37.41	+0.49%	3,993
01/08/2026	37.16	37.72	37.13	37.23	-0.47%	6,597