Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.62	39.17	38.33	38.63	38.63	-0.91%	3,261,836
May 27, 2026	39.06	39.59	38.98	38.98	38.98	-0.76%	2,524,428
May 26, 2026	40.25	40.25	39.27	39.28	39.28	-2.18%	2,677,237
May 25, 2026	39.65	40.93	39.62	40.16	40.16	2.80%	2,522,449
May 22, 2026	40.19	40.41	38.55	39.06	39.06	-1.38%	4,004,182
May 21, 2026	40.55	40.55	39.49	39.61	39.61	-2.98%	3,373,672
May 20, 2026	40.20	41.23	39.99	40.82	40.82	1.44%	2,570,135
May 19, 2026	39.76	41.03	39.76	40.24	40.24	2.42%	3,019,936
May 18, 2026	38.52	39.52	38.50	39.29	39.29	0.50%	2,339,546
May 15, 2026	38.45	39.50	38.25	39.10	39.10	0.97%	2,943,896
May 14, 2026	39.50	39.53	38.72	38.72	38.72	-3.24%	3,600,024
May 13, 2026	38.87	40.16	37.76	40.02	40.02	4.03%	4,767,326
May 12, 2026	39.40	39.56	37.37	38.47	38.47	-6.33%	7,271,007
May 11, 2026	41.09	41.27	40.62	41.07	41.07	0.13%	2,093,915
May 8, 2026	41.80	41.84	40.76	41.01	41.01	-2.26%	2,123,995
May 7, 2026	42.40	42.90	41.94	41.96	41.96	0.19%	2,923,251
May 6, 2026	40.72	42.61	40.40	41.88	41.88	2.85%	3,640,296
May 5, 2026	40.75	41.27	40.24	40.72	40.72	0.26%	2,274,288
May 4, 2026	41.31	41.60	40.37	40.62	40.62	-1.11%	2,563,804
Apr 30, 2026	39.95	41.07	39.85	41.07	41.07	1.03%	2,830,736
Apr 29, 2026	40.73	40.83	40.31	40.65	40.65	-0.23%	2,096,677
Apr 28, 2026	40.64	41.10	40.46	40.75	40.75	-0.06%	1,964,087
Apr 27, 2026	41.11	41.35	40.32	40.77	40.77	-1.84%	2,763,057
Apr 24, 2026	41.08	41.87	40.74	41.54	41.54	-0.04%	2,409,489
Apr 23, 2026	42.00	42.04	41.37	41.55	41.55	-2.06%	2,170,862
Apr 22, 2026	42.95	42.95	42.23	42.43	42.43	-0.84%	2,510,659
Apr 21, 2026	43.88	44.10	42.76	42.79	42.79	-2.75%	2,114,051
Apr 20, 2026	43.60	44.24	43.50	44.00	44.00	-0.76%	2,293,864
Apr 17, 2026	42.83	45.03	42.58	44.33	44.33	3.72%	5,679,360
Apr 16, 2026	43.45	43.51	42.47	42.74	42.74	0.70%	2,804,552
Apr 15, 2026	41.90	42.51	41.90	42.45	42.45	0.40%	3,982,536
Apr 14, 2026	41.49	42.40	41.42	42.28	42.28	1.45%	5,410,686
Apr 13, 2026	41.00	41.67	40.44	41.67	41.67	0.28%	3,079,242
Apr 10, 2026	41.62	42.17	41.38	41.56	41.56	-0.72%	3,014,482
Apr 9, 2026	41.89	42.11	41.47	41.86	41.86	-0.43%	3,197,174
Apr 8, 2026	41.67	43.21	41.64	42.04	42.04	5.71%	5,682,271
Apr 7, 2026	40.52	40.70	39.47	39.77	39.77	-0.64%	2,694,683
Apr 2, 2026	39.62	40.38	39.23	40.02	40.02	-1.26%	2,290,493
Apr 1, 2026	40.00	40.91	39.89	40.53	40.53	3.98%	3,375,547
Mar 31, 2026	38.85	39.35	38.56	38.98	38.98	1.06%	3,651,145
Mar 30, 2026	38.27	39.35	38.12	38.57	38.57	-0.39%	3,316,305
Mar 27, 2026	39.67	39.83	38.61	38.72	38.72	-1.97%	3,177,982
Mar 26, 2026	40.79	41.05	39.50	39.50	39.50	-4.75%	3,627,624
Mar 25, 2026	40.69	41.73	40.55	41.47	41.47	4.45%	3,987,275
Mar 24, 2026	40.82	41.34	39.48	39.71	39.71	-0.77%	3,506,576
Mar 23, 2026	38.30	42.00	38.11	40.02	40.02	-0.01%	3,903,730
Mar 20, 2026	41.02	41.34	40.02	40.02	40.02	-1.28%	9,041,308
Mar 19, 2026	42.16	42.28	40.54	40.54	40.54	-6.01%	7,009,618
Mar 18, 2026	46.64	47.83	42.38	43.13	43.13	-7.36%	6,858,083
Mar 17, 2026	47.01	47.87	46.56	46.56	46.56	-0.02%	3,420,977