Pontem Corporation
PNTMNYSEFinancial Services
$10.37
+$0.00(+0.00%)
Market Cap$441732954
P/E Ratio—
52W High$10.49
52W Low$9.79
Pontem Corporation (PNTM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
pntm · EOD price history · split-adj. · FMP · as of May 26, 2023
5-Year High5Y
$10.49
May 15, 2023
-1.1% from here
5-Year Low5Y
$9.61
Aug 20, 2021
+7.9% from low
IPO Priceadj.
$9.83
Mar 5, 2021
+5.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.70
Jun 8, 2021
+6.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PNTM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 26, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
| May 25, 2023 | $10.37 | $10.38 | $10.37 | $10.37 | $10.37 | 29K | +0.00% |
| May 24, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
| May 23, 2023 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0K | +0.00% |
| May 22, 2023 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 201K | +0.05% |
| May 19, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0K | +0.00% |
| May 18, 2023 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2K | +0.00% |
| May 17, 2023 | $10.36 | $10.39 | $10.36 | $10.39 | $10.39 | 229K | +0.24% |
| May 16, 2023 | $10.35 | $10.39 | $10.35 | $10.39 | $10.39 | 662K | +0.39% |
| May 15, 2023 | $10.44 | $10.49 | $10.37 | $10.37 | $10.37 | 197K | -0.67% |
| May 12, 2023 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 0K | -0.10% |
| May 11, 2023 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0K | +0.00% |
| May 10, 2023 | $10.39 | $10.43 | $10.39 | $10.42 | $10.42 | 0K | +0.29% |
| May 9, 2023 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1K | +0.00% |
| May 8, 2023 | $10.31 | $10.42 | $10.31 | $10.42 | $10.42 | 2K | +1.07% |
| May 5, 2023 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0K | +0.00% |
| May 4, 2023 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0K | +0.00% |
| May 3, 2023 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 2K | +0.10% |
| May 2, 2023 | $10.41 | $10.44 | $10.41 | $10.44 | $10.44 | 196K | +0.29% |
| May 1, 2023 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0K | +0.00% |
Showing 1–20 of 496 records
Annual Stock Price Performance · PNTM
Jan 1 → Dec 31 · 3 years2023+2.6%$10.11 → $10.37
+2.6%
2022+3.1%$9.81 → $10.11
+3.1%
2021+1.1%$9.69 → $9.80
+1.1%
Best Year2022 · +3.1%
Worst Year2021 · +1.1%
Positive Years3 / 3
Avg Annual Return+2.3%
3Y Total Return+7.0%
3Y CAGR~+2.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PNTM?
If you invested $1,000 in PNTM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,055
Total Return+5.5%
CAGR~+1.1% / yr
Profit+$55
Based on Mar 5, 2021 · $9.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Pontem Corporation (PNTM) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $10.37. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PNTM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PNTM historical stock pricesFMP EOD datasplit-adjusted OHLCV