Prism Johnson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	120.75	120.80	117.50	117.95	117.95	-1.91%	16,448
Jun 24, 2026	121.40	123.00	120.00	120.25	120.25	-	5,882
Jun 23, 2026	121.90	122.75	120.05	120.25	120.25	-1.31%	15,563
Jun 22, 2026	119.35	124.45	119.35	121.85	121.85	2.09%	24,261
Jun 19, 2026	121.55	122.85	118.50	119.35	119.35	-2.53%	15,476
Jun 18, 2026	123.85	123.85	122.15	122.45	122.45	-0.16%	5,334
Jun 17, 2026	120.90	123.60	120.90	122.65	122.65	1.70%	42,599
Jun 16, 2026	121.05	121.90	120.15	120.60	120.60	0.79%	13,081
Jun 15, 2026	120.75	120.80	119.15	119.65	119.65	1.53%	24,396
Jun 12, 2026	118.25	119.10	117.45	117.85	117.85	0.13%	20,844
Jun 11, 2026	117.75	118.45	117.50	117.70	117.70	-	12,140
Jun 10, 2026	119.00	119.95	117.50	117.70	117.70	-0.84%	13,243
Jun 9, 2026	118.85	119.40	118.20	118.70	118.70	0.64%	2,256
Jun 8, 2026	119.35	119.35	117.80	117.95	117.95	-0.92%	3,421
Jun 5, 2026	119.30	120.40	118.45	119.05	119.05	0.42%	12,573