Prism Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	111.05	112.05	111.00	111.15	111.15	-0.31%	9,357
Sep 3, 2026	111.40	112.50	111.00	111.50	111.50	-0.13%	24,895
Sep 2, 2026	111.00	112.30	110.75	111.65	111.65	0.31%	25,244
Sep 1, 2026	111.45	112.80	111.00	111.30	111.30	0.04%	63,118
Aug 31, 2026	112.70	112.70	111.00	111.25	111.25	0.18%	24,279
Aug 28, 2026	111.75	111.85	111.00	111.05	111.05	-0.13%	30,441
Aug 27, 2026	111.45	112.30	110.00	111.20	111.20	-0.98%	33,224
Aug 26, 2026	108.30	113.60	107.55	112.30	112.30	3.93%	174,057
Aug 25, 2026	106.45	108.50	106.20	108.05	108.05	0.84%	21,430
Aug 24, 2026	110.95	110.95	106.75	107.15	107.15	-0.70%	33,921
Aug 21, 2026	109.30	109.30	106.45	107.90	107.90	-2.09%	36,659
Aug 20, 2026	110.15	112.75	108.50	110.20	110.20	-0.14%	132,298
Aug 19, 2026	106.50	117.00	106.50	110.35	110.35	5.10%	1,247,867
Aug 18, 2026	105.50	106.05	104.50	105.00	105.00	-0.43%	14,866
Aug 17, 2026	105.30	106.00	104.95	105.45	105.45	0.33%	19,404
Aug 14, 2026	105.45	106.30	104.95	105.10	105.10	-0.33%	37,532
Aug 13, 2026	106.10	106.55	105.10	105.45	105.45	-0.38%	21,584
Aug 12, 2026	108.00	110.90	105.55	105.85	105.85	-2.80%	83,310
Aug 11, 2026	112.60	112.60	107.70	108.90	108.90	-0.05%	64,849
Aug 10, 2026	113.00	113.70	97.70	108.95	108.95	-1.85%	401,656
Aug 7, 2026	113.95	131.20	107.00	111.00	111.00	-2.50%	2,015,566
Aug 6, 2026	112.50	114.85	112.35	113.85	113.85	0.89%	7,301
Aug 5, 2026	108.85	113.20	108.85	112.85	112.85	3.82%	15,408
Aug 4, 2026	108.70	109.40	108.00	108.70	108.70	-	3,543
Aug 3, 2026	106.80	110.80	106.75	108.70	108.70	2.31%	9,191
Jul 31, 2026	105.40	107.00	104.90	106.25	106.25	1.09%	6,119
Jul 30, 2026	107.70	107.70	104.30	105.10	105.10	-2.41%	13,614
Jul 29, 2026	106.65	108.55	106.65	107.70	107.70	0.51%	7,111
Jul 28, 2026	108.65	109.50	106.70	107.15	107.15	-1.29%	5,130
Jul 27, 2026	109.10	109.60	108.25	108.55	108.55	1.02%	6,795
Jul 24, 2026	107.30	110.05	105.95	107.45	107.45	-0.51%	12,705
Jul 23, 2026	108.00	109.60	107.70	108.00	108.00	-1.05%	9,824
Jul 22, 2026	112.50	112.50	108.65	109.15	109.15	-3.24%	11,858
Jul 21, 2026	109.20	113.80	109.20	112.80	112.80	2.73%	14,847
Jul 20, 2026	110.10	110.20	108.30	109.80	109.80	-0.32%	12,133
Jul 17, 2026	111.20	111.25	109.70	110.15	110.15	-0.81%	7,490
Jul 16, 2026	112.00	112.05	110.70	111.05	111.05	-0.98%	8,213
Jul 15, 2026	112.00	113.05	112.00	112.15	112.15	0.09%	8,198
Jul 14, 2026	112.80	112.80	111.00	112.05	112.05	-0.36%	5,180
Jul 13, 2026	112.20	113.35	112.10	112.45	112.45	0.22%	3,862
Jul 10, 2026	111.90	113.55	111.80	112.20	112.20	0.22%	14,007
Jul 9, 2026	110.70	113.20	110.70	111.95	111.95	0.58%	8,250
Jul 8, 2026	115.20	115.20	110.55	111.30	111.30	-3.47%	14,440
Jul 7, 2026	115.65	116.15	114.80	115.30	115.30	-0.30%	2,972
Jul 6, 2026	115.30	117.10	115.00	115.65	115.65	-0.39%	20,124
Jul 3, 2026	116.50	116.85	115.75	116.10	116.10	0.13%	7,298
Jul 2, 2026	116.00	118.00	115.40	115.95	115.95	-0.47%	19,378
Jul 1, 2026	118.00	118.35	116.10	116.50	116.50	-0.98%	17,728
Jun 30, 2026	118.45	118.45	117.50	117.65	117.65	0.04%	6,452
Jun 29, 2026	117.55	118.75	117.50	117.60	117.60	-0.30%	6,168