PNM Resources, Inc. - PNM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2024	40.89	40.7	40.7	40.95	40.62	296,673
August 26, 2024	41.19	41.01	41.01	41.44	40.93	594,977
August 23, 2024	41.04	40.91	40.91	41.39	40.65	434,987
August 22, 2024	40.87	40.76	40.76	41.01	40.56	557,150
August 21, 2024	40.87	40.78	40.78	41.05	40.43	519,363
August 20, 2024	40.51	40.64	40.64	40.81	40.24	583,417
August 19, 2024	40.6	40.57	40.57	40.96	40.32	585,051
August 16, 2024	40.85	40.69	40.69	41.01	40.48	677,743
August 15, 2024	40.5	40.9	40.9	41.1	40.04	698,751
August 14, 2024	40.65	40.39	40.39	40.69	39.96	744,189
August 13, 2024	40.12	40.74	40.74	40.8	39.94	512,381
August 12, 2024	40.52	40	40	40.52	39.81	513,966
August 09, 2024	40.51	40.64	40.64	40.75	39.7	408,983
August 08, 2024	40.23	40.42	40.42	40.7	40.04	393,511
August 07, 2024	40.39	40.13	40.13	40.78	39.92	576,721
August 06, 2024	40.34	40.19	40.19	40.79	39.8	526,536
August 05, 2024	41.1	40.24	40.24	41.1	39.6	613,112
August 02, 2024	42	41.77	41.77	42.25	41.3	494,560
August 01, 2024	41.86	42.21	42.21	42.31	41.49	629,848
July 31, 2024	42	41.58	41.58	42.2	41.53	807,678
July 30, 2024	41.03	41.66	41.66	41.67	40.87	1.03M
July 29, 2024	40.89	41.03	41.03	41.41	40.74	989,347
July 26, 2024	40.96	40.78	40.78	40.98	40.47	535,410
July 25, 2024	41	40.84	40.45	41.31	40.61	1.01M
July 24, 2024	40.33	40.71	40.32	40.84	40.2	903,545
July 23, 2024	40.23	40.14	39.76	40.39	39.99	635,257
July 22, 2024	40.25	40.26	39.88	40.36	39.83	725,578
July 19, 2024	39.94	39.77	39.39	39.94	39.34	398,629
July 18, 2024	39.78	39.83	39.45	40.48	39.72	667,454
July 17, 2024	39.24	39.92	39.54	40.31	38.97	1.19M
July 16, 2024	38.86	39.01	38.64	39.24	37.46	828,298
July 15, 2024	38.69	38.6	38.23	38.88	38.44	576,718
July 12, 2024	38.58	38.71	38.34	39.16	38.58	721,396
July 11, 2024	37.52	38.37	38.01	38.45	37.52	829,391
July 10, 2024	36.64	37.09	36.74	37.11	36.44	429,609
July 09, 2024	35.97	36.44	36.09	36.49	35.89	347,765
July 08, 2024	36.42	36.1	35.76	36.58	36.07	554,243
July 05, 2024	36.02	36.23	35.89	36.34	35.7	523,582
July 03, 2024	36.26	35.99	35.65	36.36	35.89	239,828
July 02, 2024	36.4	36.2	35.86	36.51	36.08	258,602
July 01, 2024	37.07	36.29	35.95	37.24	36.08	463,420
June 28, 2024	37.14	36.96	36.61	37.36	36.91	2.17M
June 27, 2024	36.67	36.93	36.58	37.01	36.5	661,001
June 26, 2024	36.13	36.58	36.23	36.6	35.88	700,124
June 25, 2024	36.69	36.34	36	36.81	36.17	558,528
June 24, 2024	36.43	36.77	36.42	37	36.39	518,444
June 21, 2024	36.51	36.26	35.92	36.82	36.14	1.93M
June 20, 2024	35.56	36.4	36.05	36.45	35.56	937,662
June 18, 2024	36.71	35.65	35.31	36.78	35.58	971,889
June 17, 2024	37.38	36.88	36.53	37.45	36.79	590,216
June 14, 2024	37.71	37.56	37.2	37.91	37.51	523,605
June 13, 2024	37.6	37.99	37.63	38.19	37.42	698,254
June 12, 2024	37.8	37.64	37.28	38.01	37.42	716,786
June 11, 2024	36.98	37.21	36.86	37.29	36.89	446,589
June 10, 2024	37.06	37.27	36.92	37.39	36.91	382,823
June 07, 2024	37.27	37.2	36.85	37.54	36.91	571,208
June 06, 2024	37.92	37.5	37.14	38.01	37.39	752,850
June 05, 2024	38.15	37.88	37.52	38.57	37.77	1.98M
June 04, 2024	36.51	37.84	37.48	38.25	36.02	2.12M
June 03, 2024	38.34	38.08	37.72	38.77	37.92	273,360

PNM Resources, Inc. (PNM) NYSE