Prism Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	97.40	100.32	97.08	99.88	99.88	2.28%	7,201
Nov 3, 2026	98.00	99.05	97.00	97.65	97.65	-0.36%	4,338
Nov 2, 2026	90.50	98.47	90.50	98.00	98.00	3.54%	6,903
Oct 30, 2026	95.40	95.65	94.25	94.65	94.65	-1.97%	8,519
Oct 29, 2026	96.10	97.00	94.90	96.55	96.55	1.21%	3,576
Oct 28, 2026	94.20	96.15	93.80	95.40	95.40	-0.68%	4,145
Oct 27, 2026	96.10	97.15	95.30	96.05	96.05	-0.05%	4,237
Oct 26, 2026	94.55	97.05	94.55	96.10	96.10	-0.41%	5,932
Oct 23, 2026	98.35	98.35	95.25	96.50	96.50	-2.33%	12,743
Oct 22, 2026	96.00	99.75	96.00	98.80	98.80	2.22%	13,480
Oct 21, 2026	99.90	99.90	96.10	96.65	96.65	-3.01%	21,327
Oct 19, 2026	98.15	101.10	98.15	99.65	99.65	-1.97%	3,191
Oct 16, 2026	105.45	105.45	98.45	101.65	101.65	2.68%	5,504
Oct 15, 2026	99.60	99.60	98.15	99.00	99.00	-	6,641
Oct 14, 2026	98.60	99.75	97.95	99.00	99.00	0.46%	7,144
Oct 13, 2026	97.00	98.95	97.00	98.55	98.55	0.25%	4,590
Oct 12, 2026	98.40	99.00	97.15	98.30	98.30	0.51%	13,796
Oct 9, 2026	98.65	98.65	95.35	97.80	97.80	1.19%	11,625
Oct 8, 2026	102.55	102.55	96.25	96.65	96.65	-3.88%	56,798
Oct 7, 2026	103.00	103.00	100.15	100.55	100.55	-2.90%	43,168
Oct 6, 2026	108.50	108.50	101.65	103.55	103.55	1.47%	9,156
Oct 5, 2026	103.95	104.20	101.55	102.05	102.05	-1.54%	21,909
Oct 1, 2026	108.00	108.20	103.00	103.65	103.65	-4.69%	35,566
Sep 30, 2026	108.85	111.40	108.20	108.75	108.75	-0.91%	20,128
Sep 29, 2026	114.75	114.85	108.45	109.75	109.75	-4.81%	55,873
Sep 28, 2026	117.40	118.20	115.00	115.30	115.30	-0.77%	18,476
Sep 25, 2026	114.50	116.55	114.50	116.20	116.20	0.65%	27,955
Sep 24, 2026	116.65	116.65	114.75	115.45	115.45	-1.03%	22,332
Sep 23, 2026	117.75	117.75	115.50	116.65	116.65	0.56%	22,062
Sep 22, 2026	117.00	117.50	115.40	116.00	116.00	-0.90%	10,666
Sep 21, 2026	117.05	119.50	115.70	117.05	117.05	-0.09%	44,761
Sep 18, 2026	113.60	118.20	113.35	117.15	117.15	3.58%	85,973
Sep 17, 2026	115.10	116.40	112.90	113.10	113.10	-1.74%	18,853
Sep 16, 2026	112.10	115.60	111.40	115.10	115.10	2.72%	35,564
Sep 15, 2026	113.30	113.55	111.90	112.05	112.05	-1.15%	29,532
Sep 11, 2026	115.00	115.00	112.50	113.35	113.35	-1.56%	25,369
Sep 10, 2026	113.40	117.45	112.00	115.15	115.15	2.22%	70,648
Sep 9, 2026	113.50	113.50	111.85	112.65	112.65	0.36%	20,201
Sep 8, 2026	113.00	114.00	111.25	112.25	112.25	0.04%	18,768
Sep 7, 2026	111.10	113.00	111.00	112.20	112.20	0.94%	38,481
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