Prism Medico and Pharmacy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.49	30.49	29.50	29.65	29.65	1.72%	11,620
Aug 20, 2026	30.00	30.99	29.00	29.15	29.15	1.18%	5,375
Aug 19, 2026	28.70	31.00	28.70	28.81	28.81	2.49%	5,663
Aug 18, 2026	28.15	28.15	27.75	28.11	28.11	2.63%	5,977
Aug 17, 2026	27.29	28.39	26.64	27.39	27.39	0.37%	4,001
Aug 14, 2026	27.58	27.58	27.26	27.29	27.29	2.25%	1,397
Aug 13, 2026	27.30	28.70	26.27	26.69	26.69	-2.23%	4,363
Aug 12, 2026	28.20	28.20	26.50	27.30	27.30	1.90%	12,262
Aug 11, 2026	26.94	26.94	25.50	26.79	26.79	2.02%	1,417
Aug 10, 2026	27.14	28.26	26.01	26.26	26.26	-3.24%	15,830
Aug 7, 2026	27.50	28.34	25.91	27.14	27.14	-3.42%	23,716
Aug 6, 2026	28.96	28.96	27.50	28.10	28.10	1.30%	6,015
Aug 5, 2026	29.99	29.99	27.02	27.74	27.74	-5.39%	13,300
Aug 4, 2026	28.90	30.99	27.61	29.32	29.32	1.45%	4,585
Aug 3, 2026	30.02	30.02	27.60	28.90	28.90	0.80%	6,637
Jul 31, 2026	28.98	29.50	27.51	28.67	28.67	4.14%	12,312
Jul 30, 2026	28.41	29.41	27.30	27.53	27.53	-3.10%	2,417
Jul 29, 2026	28.98	28.98	27.16	28.41	28.41	0.50%	225
Jul 28, 2026	29.15	29.15	26.31	28.27	28.27	4.55%	2,759
Jul 27, 2026	26.50	28.90	25.00	27.04	27.04	2.89%	16,474
Jul 24, 2026	27.00	28.38	26.00	26.28	26.28	-3.38%	2,653
Jul 23, 2026	25.25	29.85	25.25	27.20	27.20	-0.48%	4,608
Jul 22, 2026	29.00	29.23	27.01	27.33	27.33	-6.50%	2,417
Jul 21, 2026	30.40	30.40	27.05	29.23	29.23	5.52%	805
Jul 20, 2026	29.23	29.23	27.65	27.70	27.70	-4.32%	7,283
Jul 17, 2026	29.23	29.90	28.50	28.95	28.95	-0.96%	6,840
Jul 16, 2026	29.60	29.60	28.95	29.23	29.23	3.65%	4,621
Jul 15, 2026	27.44	29.40	27.44	28.20	28.20	0.71%	535
Jul 14, 2026	28.50	28.50	28.00	28.00	28.00	-1.75%	1,771
Jul 13, 2026	29.00	29.00	27.36	28.50	28.50	-1.04%	299
Jul 10, 2026	27.50	29.59	27.50	28.80	28.80	-	2,552
Jul 9, 2026	29.60	29.60	26.79	28.80	28.80	2.13%	1,952
Jul 8, 2026	29.25	29.25	28.00	28.20	28.20	-	844
Jul 7, 2026	28.60	28.60	26.95	28.20	28.20	-0.49%	1,639
Jul 6, 2026	27.30	29.25	27.10	28.34	28.34	1.72%	1,214
Jul 3, 2026	28.45	28.80	27.15	27.86	27.86	-2.07%	801
Jul 2, 2026	28.98	28.98	28.20	28.45	28.45	-0.18%	1,842
Jul 1, 2026	28.98	28.98	27.55	28.50	28.50	-1.72%	223
Jun 30, 2026	29.50	29.50	27.27	29.00	29.00	1.05%	27,478
Jun 29, 2026	28.70	28.70	28.70	28.70	28.70	-	131
Jun 25, 2026	29.26	29.26	27.80	28.70	28.70	-1.91%	3,520
Jun 24, 2026	27.25	29.35	27.25	29.26	29.26	2.67%	2,712
Jun 23, 2026	28.00	28.80	26.80	28.50	28.50	1.93%	11,055
Jun 22, 2026	27.90	28.20	26.03	27.96	27.96	2.08%	15,351
Jun 19, 2026	28.00	28.00	26.50	27.39	27.39	1.48%	5,372
Jun 18, 2026	26.86	27.45	25.52	26.99	26.99	0.48%	17,852
Jun 17, 2026	27.90	27.90	26.65	26.86	26.86	-3.90%	14,112
Jun 16, 2026	27.60	28.43	26.00	27.95	27.95	3.21%	4,312
Jun 15, 2026	28.40	28.40	26.98	27.08	27.08	-4.65%	3,155
Jun 12, 2026	28.95	28.95	28.00	28.40	28.40	-	604