Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	35.61	37.33	35.51	37.00	37.00	4.89%	5,546,723
Nov 3, 2026	35.01	35.57	34.61	35.27	35.27	0.23%	2,746,104
Nov 2, 2026	34.59	35.41	34.40	35.19	35.19	2.62%	2,768,540
Oct 30, 2026	34.48	34.62	34.15	34.29	34.29	-0.04%	2,309,471
Oct 29, 2026	33.80	34.60	33.70	34.31	34.31	-0.23%	2,487,194
Oct 28, 2026	34.57	34.66	34.29	34.39	34.39	0.35%	1,987,011
Oct 27, 2026	33.69	34.41	33.62	34.27	34.27	0.75%	3,149,522
Oct 26, 2026	34.28	34.39	33.55	34.01	34.01	-0.47%	2,920,674
Oct 23, 2026	34.28	34.43	34.00	34.17	34.17	0.71%	2,807,272
Oct 22, 2026	33.59	34.07	33.32	33.93	33.93	-1.88%	3,054,144
Oct 21, 2026	34.85	35.00	34.39	34.58	34.58	-3.06%	3,580,720
Oct 20, 2026	35.70	35.77	35.31	35.67	35.67	-0.08%	2,046,262
Oct 19, 2026	35.83	36.19	35.24	35.70	35.70	-0.72%	2,147,199
Oct 16, 2026	36.00	36.46	35.80	35.96	35.96	0.03%	3,648,448
Oct 15, 2026	35.55	36.18	35.33	35.95	35.95	1.27%	3,099,699
Oct 14, 2026	36.05	36.37	35.50	35.50	35.50	-1.10%	2,499,806
Oct 13, 2026	36.09	36.15	35.26	35.90	35.90	0.07%	2,181,407
Oct 12, 2026	36.15	36.38	35.77	35.87	35.87	-0.36%	2,106,975
Oct 9, 2026	35.32	36.31	35.32	36.00	36.00	3.29%	2,901,667
Oct 8, 2026	35.00	35.83	34.78	34.86	34.86	-1.26%	2,396,141
Oct 7, 2026	35.00	35.44	34.87	35.30	35.30	-0.75%	2,441,640
Oct 6, 2026	35.42	35.70	35.13	35.57	35.57	0.79%	2,549,409
Oct 5, 2026	34.65	35.53	34.54	35.29	35.29	2.28%	2,615,355
Oct 2, 2026	34.82	35.29	34.49	34.50	34.50	-0.90%	2,858,343
Oct 1, 2026	35.66	35.88	34.82	34.82	34.82	-1.98%	2,860,459
Sep 30, 2026	36.02	36.28	35.36	35.52	35.52	-1.50%	3,621,638
Sep 29, 2026	35.75	36.67	35.65	36.06	36.06	0.12%	2,178,966
Sep 28, 2026	36.20	36.60	35.95	36.02	36.02	-0.21%	2,056,739
Sep 25, 2026	35.69	36.11	35.41	36.09	36.09	1.83%	2,716,502
Sep 24, 2026	35.65	36.21	35.44	35.44	35.44	-0.88%	2,493,455
Sep 23, 2026	37.22	37.30	35.66	35.76	35.76	-4.82%	3,927,456
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