Prime Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	221.15	238.25	220.65	231.05	231.05	5.36%	381,377
Jan 21, 2026	208.00	222.25	207.85	219.30	219.30	5.48%	316,958
Jan 20, 2026	218.75	223.00	205.60	207.90	207.90	-4.26%	163,019
Jan 19, 2026	235.05	235.85	216.30	217.15	217.15	-7.54%	129,865
Jan 16, 2026	242.40	244.70	233.85	234.85	234.85	-3.07%	223,457
Jan 14, 2026	240.60	245.00	239.05	242.30	242.30	0.14%	142,451
Jan 13, 2026	242.80	250.00	239.75	241.95	241.95	-0.33%	499,126
Jan 12, 2026	232.00	244.15	229.70	242.75	242.75	5.61%	251,802
Jan 9, 2026	235.20	239.60	227.35	229.85	229.85	-3.06%	469,646
Jan 8, 2026	238.35	245.50	217.90	237.10	237.10	-1.00%	672,131
Jan 7, 2026	245.35	248.00	238.10	239.50	239.50	-1.94%	299,052
Jan 6, 2026	238.45	247.10	231.10	244.25	244.25	2.37%	233,662
Jan 5, 2026	234.45	246.75	233.65	238.60	238.60	2.49%	138,456
Jan 2, 2026	229.50	237.25	225.50	232.80	232.80	1.46%	210,419
Jan 1, 2026	235.00	235.30	227.05	229.45	229.45	-2.59%	75,283
Dec 31, 2025	238.70	243.95	233.55	235.55	235.55	-2.65%	174,099
Dec 30, 2025	237.10	247.60	237.00	241.95	241.95	2.07%	286,495
Dec 29, 2025	245.00	247.85	236.10	237.05	237.05	-3.21%	406,878
Dec 26, 2025	244.15	247.85	239.85	244.90	244.90	1.51%	276,599
Dec 24, 2025	224.55	245.00	223.00	241.25	241.25	7.72%	515,951
Dec 23, 2025	222.00	236.40	221.05	223.95	223.95	1.50%	482,214
Dec 22, 2025	221.25	226.70	218.65	220.65	220.65	0.73%	467,835
Dec 19, 2025	216.15	224.80	213.65	219.05	219.05	0.23%	610,193
Dec 18, 2025	205.30	219.90	204.90	218.55	218.55	6.38%	657,463
Dec 17, 2025	216.05	216.05	201.05	205.45	205.45	-3.50%	400,052
Dec 16, 2025	215.45	216.50	210.55	212.90	212.90	0.19%	552,753
Dec 15, 2025	200.75	213.90	199.75	212.50	212.50	5.80%	742,843
Dec 12, 2025	200.75	205.85	198.35	200.85	200.85	0.68%	504,773
Dec 11, 2025	206.30	216.00	195.45	199.50	199.50	-5.43%	1,873,167
Dec 10, 2025	193.10	218.00	188.45	210.95	210.95	9.61%	3,055,221
Dec 9, 2025	189.00	193.70	178.95	192.45	192.45	1.56%	307,156
Dec 8, 2025	187.80	197.00	184.25	189.50	189.50	1.42%	713,722
Dec 5, 2025	178.95	188.10	178.65	186.85	186.85	4.77%	400,400
Dec 4, 2025	176.85	182.00	175.15	178.35	178.35	1.54%	219,095
Dec 3, 2025	180.25	183.65	173.50	175.65	175.65	-1.95%	475,691
Dec 2, 2025	175.60	181.85	174.00	179.15	179.15	1.99%	749,879
Dec 1, 2025	169.55	176.45	168.40	175.65	175.65	3.63%	475,438
Nov 28, 2025	171.50	173.20	168.80	169.50	169.50	-1.14%	184,958
Nov 27, 2025	172.05	176.25	170.95	171.45	171.45	-0.12%	259,156
Nov 26, 2025	171.95	173.70	168.90	171.65	171.65	0.62%	271,605
Nov 25, 2025	166.60	172.00	166.50	170.60	170.60	2.25%	321,427
Nov 24, 2025	167.30	171.50	165.00	166.85	166.85	-0.24%	631,167
Nov 21, 2025	167.90	170.65	165.60	167.25	167.25	-0.39%	298,125
Nov 20, 2025	170.45	171.80	167.00	167.90	167.90	-1.06%	43,237
Nov 19, 2025	172.50	173.50	169.00	169.70	169.70	-1.14%	89,018
Nov 18, 2025	177.80	179.00	170.95	171.65	171.65	-2.17%	656,869
Nov 17, 2025	174.75	178.95	171.60	175.45	175.45	1.71%	497,552
Nov 14, 2025	166.65	175.55	166.65	172.50	172.50	3.02%	313,655
Nov 13, 2025	172.85	176.75	166.80	167.45	167.45	-5.34%	244,420
Nov 12, 2025	168.90	178.90	163.00	176.90	176.90	8.59%	474,235