NASDAQ:PMVP | Historical Stock Price | PMV Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.80$1.89$4.46$10.57$25.02$59.252020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.51$61.51136,000——
2020-12-30$56.43$56.4388,500——
2020-12-29$53.27$53.27206,200——
2020-12-28$52.14$52.14140,500——
2020-12-24$55.59$55.5986,600——
2020-12-23$59.69$59.69225,600——
2020-12-22$53.46$53.46235,200——
2020-12-21$45.21$45.21226,300——
2020-12-18$44.73$44.732,323,400——
2020-12-17$44.68$44.68331,400——
2020-12-16$44.84$44.84161,200——
2020-12-15$44.60$44.60117,500——
2020-12-14$45.23$45.23137,200——
2020-12-11$47.67$47.67335,300——
2020-12-10$44.81$44.8188,900——
2020-12-09$44.24$44.2491,900——
2020-12-08$45.88$45.88125,800——
2020-12-07$46.89$46.89149,900——
2020-12-04$47.32$47.3259,400——
2020-12-03$41.17$41.1783,100——
2020-12-02$36.86$36.86291,700——
2020-12-01$36.85$36.85211,200——
2020-11-30$35.24$35.24421,200——
2020-11-27$35.21$35.2144,500——
2020-11-25$34.48$34.48133,800——
2020-11-24$34.98$34.98185,200——
2020-11-23$32.19$32.19120,800——
2020-11-20$32.50$32.5090,100——
2020-11-19$31.86$31.8660,300——
2020-11-18$32.20$32.2058,400——
2020-11-17$32.00$32.00177,900——
2020-11-16$32.24$32.24148,200——
2020-11-13$32.10$32.10270,600——
2020-11-12$33.97$33.9722,000——
2020-11-11$34.30$34.30224,200——
2020-11-10$35.60$35.60117,100——
2020-11-09$36.50$36.50103,800——
2020-11-06$37.00$37.00116,900——
2020-11-05$36.51$36.51229,600——
2020-11-04$37.07$37.07236,600——
2020-11-03$36.04$36.04118,500——
2020-11-02$35.00$35.00144,500——
2020-10-30$35.05$35.0595,600——
2020-10-29$35.04$35.04111,200——
2020-10-28$35.24$35.24118,900——
2020-10-27$35.34$35.34127,200——
2020-10-26$34.74$34.74152,300——
2020-10-23$34.91$34.9181,300——
2020-10-22$35.12$35.1298,600——
2020-10-21$35.66$35.6638,100——
2020-10-20$35.30$35.30239,200——
2020-10-19$37.46$37.46211,300——
2020-10-16$35.99$35.9977,600——
2020-10-15$35.88$35.88168,600——
2020-10-14$36.39$36.39249,000——
2020-10-13$35.89$35.89360,600——
2020-10-12$34.81$34.81118,500——
2020-10-09$34.51$34.5189,100——
2020-10-08$34.86$34.86125,500——
2020-10-07$34.80$34.80213,200——
2020-10-06$33.19$33.19135,200——
2020-10-05$32.95$32.95301,300——
2020-10-02$33.00$33.00298,800——
2020-10-01$34.49$34.491,703,400——
2020-09-30$35.50$35.50488,800——
2020-09-29$38.00$38.00377,100——
2020-09-28$36.19$36.19744,900——
2020-09-25$37.51$37.513,174,900——