Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.20	39.65	38.54	39.19	39.19	-0.75%	2,844,007
Jul 13, 2026	39.41	39.55	38.96	39.49	39.49	-0.15%	2,266,882
Jul 10, 2026	39.64	39.93	39.28	39.55	39.55	-0.33%	2,413,044
Jul 9, 2026	40.26	40.59	39.49	39.68	39.68	-1.78%	3,810,788
Jul 8, 2026	40.01	41.04	39.99	40.40	40.40	2.77%	6,660,314
Jul 7, 2026	38.67	39.46	38.53	39.31	39.31	3.01%	3,758,897
Jul 6, 2026	37.37	38.68	37.37	38.16	38.16	3.14%	8,656,544
Jul 3, 2026	37.42	37.59	36.88	37.00	37.00	-0.90%	2,172,953
Jul 2, 2026	38.24	38.43	37.20	37.33	37.33	-2.91%	3,255,577
Jul 1, 2026	38.01	38.63	37.46	38.45	38.45	1.21%	3,392,516
Jun 30, 2026	38.52	39.25	37.41	37.99	37.99	-1.03%	4,389,776
Jun 29, 2026	38.01	39.22	37.92	38.39	38.39	2.43%	3,924,847
Jun 26, 2026	37.34	37.62	36.91	37.48	37.48	-0.81%	2,993,905
Jun 25, 2026	38.22	38.59	37.78	37.78	37.78	-1.67%	3,849,874
Jun 24, 2026	37.54	38.45	37.51	38.42	38.42	3.96%	3,303,587
Jun 23, 2026	37.03	37.44	36.91	36.96	36.96	-2.38%	3,694,403
Jun 22, 2026	38.41	38.78	37.86	37.86	37.86	-0.94%	3,968,188
Jun 19, 2026	39.08	39.58	38.22	38.22	38.22	-2.24%	7,933,905
Jun 18, 2026	38.87	39.59	38.66	39.09	39.09	-0.31%	4,694,148
Jun 17, 2026	39.01	39.61	38.80	39.21	39.21	1.06%	3,196,220
Jun 16, 2026	39.08	39.58	38.59	38.80	38.80	-1.95%	3,503,761
Jun 15, 2026	39.80	40.25	39.54	39.57	39.57	0.70%	2,836,945
Jun 12, 2026	40.00	40.00	39.06	39.30	39.30	0.23%	3,494,564
Jun 11, 2026	39.65	40.05	39.21	39.21	39.21	-1.74%	3,041,445
Jun 10, 2026	40.00	40.62	39.40	39.90	39.90	0.15%	3,333,814
Jun 9, 2026	40.00	40.62	39.74	39.84	39.84	0.81%	2,994,476
Jun 8, 2026	39.43	40.39	39.29	39.52	39.52	-1.57%	4,251,823
Jun 5, 2026	40.02	41.05	40.02	40.15	40.15	0.16%	2,683,413
Jun 4, 2026	40.50	40.54	39.74	40.09	40.09	-0.41%	3,378,993
Jun 3, 2026	41.28	41.71	40.06	40.25	40.25	-5.51%	3,844,958
Jun 2, 2026	42.00	43.33	41.93	42.60	42.60	9.37%	5,528,708
Jun 1, 2026	39.19	39.83	38.68	38.95	38.95	-0.19%	3,255,928
May 29, 2026	39.17	39.44	38.64	39.02	39.02	1.02%	6,384,539
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