Praveg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	233.60	243.75	229.95	242.30	242.30	2.84%	39,492
Jun 1, 2026	264.95	264.95	233.00	235.60	235.60	-13.37%	68,835
May 29, 2026	281.20	281.20	268.10	271.95	271.95	-2.96%	6,994
May 27, 2026	271.05	286.00	267.80	280.25	280.25	4.12%	23,212
May 26, 2026	260.00	271.60	259.95	269.15	269.15	2.14%	7,234
May 25, 2026	255.05	265.00	255.00	263.50	263.50	2.91%	6,879
May 22, 2026	257.50	260.00	253.95	256.05	256.05	0.37%	3,697
May 21, 2026	257.55	257.60	252.90	255.10	255.10	0.14%	3,807
May 20, 2026	255.00	260.65	250.00	254.75	254.75	3.43%	14,521
May 19, 2026	243.95	253.65	243.95	246.30	246.30	-0.79%	10,266
May 18, 2026	261.35	268.10	244.10	248.25	248.25	-4.54%	25,046
May 15, 2026	272.00	272.00	250.10	260.05	260.05	-2.05%	14,849
May 14, 2026	271.00	272.30	263.10	265.50	265.50	-0.58%	13,414
May 13, 2026	267.35	275.40	265.00	267.05	267.05	0.17%	19,622
May 12, 2026	292.00	292.00	250.00	266.60	266.60	-8.34%	78,737
May 11, 2026	294.00	302.95	285.10	290.85	290.85	-4.28%	18,063
May 8, 2026	306.90	309.85	303.00	303.85	303.85	-0.41%	13,642
May 7, 2026	295.00	314.00	294.30	305.10	305.10	4.38%	27,441
May 6, 2026	296.00	298.70	288.30	292.30	292.30	-1.23%	24,515
May 5, 2026	300.05	303.45	295.05	295.95	295.95	-2.34%	3,086
May 4, 2026	303.90	309.90	300.50	303.05	303.05	0.97%	10,032
Apr 30, 2026	313.00	313.00	292.00	300.15	300.15	-5.30%	18,976
Apr 29, 2026	307.00	324.00	306.95	316.95	316.95	3.02%	35,595
Apr 28, 2026	299.45	324.00	294.95	307.65	307.65	3.41%	51,844
Apr 27, 2026	278.00	299.75	276.15	297.50	297.50	8.54%	58,183
Apr 24, 2026	267.70	284.35	256.00	274.10	274.10	3.51%	43,479
Apr 23, 2026	250.55	267.05	250.10	264.80	264.80	3.06%	37,958
Apr 22, 2026	256.25	262.00	242.00	256.95	256.95	0.23%	27,636
Apr 21, 2026	268.40	268.40	256.00	256.35	256.35	-2.58%	17,051
Apr 20, 2026	275.00	279.45	260.10	263.15	263.15	-4.05%	22,750
Apr 17, 2026	247.90	280.00	240.30	274.25	274.25	12.35%	180,159
Apr 16, 2026	223.70	259.00	220.05	244.10	244.10	11.84%	223,600
Apr 15, 2026	211.65	231.00	205.60	218.25	218.25	6.96%	195,054
Apr 13, 2026	210.00	210.00	200.00	204.05	204.05	-2.55%	45,395
Apr 10, 2026	213.70	216.00	207.25	209.40	209.40	1.26%	52,386
Apr 9, 2026	218.00	218.00	205.00	206.80	206.80	-2.41%	50,493
Apr 8, 2026	218.00	218.00	205.00	211.90	211.90	6.11%	92,172
Apr 7, 2026	199.20	205.00	196.00	199.70	199.70	0.25%	75,787
Apr 6, 2026	203.50	203.50	195.00	199.20	199.20	1.92%	48,390
Apr 2, 2026	190.50	196.95	186.50	195.45	195.45	0.54%	47,847
Apr 1, 2026	187.10	202.00	187.10	194.40	194.40	6.17%	59,351
Mar 30, 2026	193.50	199.05	175.00	183.10	183.10	-8.01%	132,237
Mar 27, 2026	213.15	220.90	198.00	199.05	199.05	-7.50%	211,836
Mar 25, 2026	215.00	224.40	213.00	215.20	215.20	-0.25%	66,179
Mar 24, 2026	218.15	224.00	211.70	215.75	215.75	1.55%	29,615
Mar 23, 2026	224.00	224.00	203.50	212.45	212.45	-5.33%	84,153
Mar 20, 2026	224.90	226.35	221.00	224.40	224.40	0.67%	33,463
Mar 19, 2026	221.00	225.00	220.95	222.90	222.90	-0.58%	23,325
Mar 18, 2026	230.00	230.75	222.00	224.20	224.20	-0.31%	86,589
Mar 17, 2026	224.00	227.85	217.25	224.90	224.90	2.81%	125,218