Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.00	38.37	36.94	37.57	37.57	4.13%	4,598,807
Sep 21, 2026	36.25	36.42	35.97	36.08	36.08	0.63%	2,125,416
Sep 18, 2026	35.55	35.86	35.32	35.85	35.85	0.17%	10,029,397
Sep 17, 2026	35.85	35.89	35.28	35.79	35.79	0.63%	2,798,887
Sep 16, 2026	36.06	36.13	35.39	35.57	35.57	-2.41%	3,080,558
Sep 15, 2026	36.01	36.59	35.74	36.45	36.45	1.46%	2,673,069
Sep 14, 2026	35.80	36.01	35.56	35.92	35.92	0.86%	2,286,232
Sep 11, 2026	35.53	35.92	35.46	35.62	35.62	0.91%	1,963,128
Sep 10, 2026	35.49	35.75	35.19	35.30	35.30	-1.23%	1,875,566
Sep 9, 2026	36.13	36.24	35.73	35.74	35.74	-1.37%	2,881,233
Sep 8, 2026	36.31	36.52	36.16	36.23	36.23	-0.62%	2,146,269
Sep 7, 2026	37.20	37.21	36.46	36.46	36.46	-1.80%	1,466,441
Sep 4, 2026	36.98	37.55	36.90	37.13	37.13	0.66%	2,380,966
Sep 3, 2026	36.86	37.38	36.58	36.88	36.88	0.07%	2,689,095
Sep 2, 2026	37.05	37.17	36.59	36.86	36.86	-1.33%	2,067,081
Sep 1, 2026	37.85	37.88	37.05	37.35	37.35	-2.56%	2,836,022
Aug 31, 2026	38.37	38.85	38.10	38.33	38.33	-0.93%	9,800,407
Aug 28, 2026	38.59	38.88	37.95	38.69	38.69	1.79%	2,524,232
Aug 27, 2026	37.86	38.38	37.61	38.01	38.01	-	2,230,292
Aug 26, 2026	38.10	38.30	37.81	38.01	38.01	-0.11%	1,898,633
Aug 25, 2026	37.90	38.05	37.28	38.05	38.05	0.73%	2,402,830
Aug 24, 2026	37.38	37.78	37.02	37.78	37.78	-1.36%	2,751,135
Aug 21, 2026	37.72	38.43	37.60	38.30	38.30	1.81%	2,373,405
Aug 20, 2026	38.00	38.14	37.37	37.62	37.62	-0.74%	2,373,723
Aug 19, 2026	37.10	37.98	36.80	37.90	37.90	2.53%	2,667,339
Aug 18, 2026	37.15	37.25	36.78	36.96	36.96	-0.44%	2,361,990
Aug 17, 2026	37.40	38.01	37.13	37.13	37.13	-0.72%	2,834,893
Aug 14, 2026	38.00	38.57	37.30	37.40	37.40	-1.85%	2,735,629
Aug 13, 2026	38.40	38.83	37.77	38.10	38.10	-1.45%	3,601,147
Aug 12, 2026	40.87	40.92	38.06	38.66	38.66	-5.91%	5,819,609
Aug 11, 2026	41.86	42.20	41.09	41.09	41.09	-2.50%	2,073,730
Aug 10, 2026	42.30	42.45	41.92	42.15	42.15	-0.79%	1,418,154
Aug 7, 2026	41.72	42.63	41.35	42.48	42.48	3.16%	2,840,072
Aug 6, 2026	41.45	41.52	40.67	41.18	41.18	-0.94%	1,987,570
Aug 5, 2026	42.26	42.58	41.57	41.57	41.57	-0.88%	2,114,880
Aug 4, 2026	40.61	42.14	40.47	41.94	41.94	2.52%	2,749,610
Aug 3, 2026	40.57	41.68	40.57	40.91	40.91	2.36%	2,901,514
Jul 31, 2026	39.73	40.20	39.56	39.97	39.97	0.21%	3,076,520
Jul 30, 2026	39.56	39.91	39.20	39.88	39.88	0.97%	2,203,517
Jul 29, 2026	39.47	39.85	39.12	39.50	39.50	2.35%	2,661,254
Jul 28, 2026	38.17	38.84	37.92	38.59	38.59	1.96%	2,166,833
Jul 27, 2026	37.28	38.14	37.27	37.85	37.85	2.98%	3,111,286
Jul 24, 2026	36.29	36.83	36.17	36.76	36.76	0.82%	1,901,787
Jul 23, 2026	37.25	37.29	36.40	36.46	36.46	-1.77%	3,286,587
Jul 22, 2026	37.30	37.42	36.77	37.11	37.11	-3.60%	5,153,022
Jul 21, 2026	39.99	40.02	38.21	38.50	38.50	-3.70%	4,034,553
Jul 20, 2026	39.29	40.11	39.24	39.98	39.98	3.82%	3,226,296
Jul 17, 2026	39.60	39.76	38.49	38.51	38.51	-4.75%	3,791,025
Jul 16, 2026	41.51	41.63	40.39	40.43	40.43	-1.87%	3,209,573
Jul 15, 2026	39.79	41.68	39.70	41.20	41.20	5.12%	3,723,568