Prozone Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.10	46.10	44.33	44.88	44.88	-4.14%	16,716
Mar 25, 2026	43.42	48.00	43.42	46.82	46.82	7.61%	30,924
Mar 24, 2026	42.28	44.16	42.28	43.51	43.51	1.61%	15,680
Mar 23, 2026	43.00	43.42	42.68	42.82	42.82	-4.12%	21,605
Mar 20, 2026	45.00	45.47	44.63	44.66	44.66	-0.84%	3,245
Mar 19, 2026	43.99	45.44	43.99	45.04	45.04	0.18%	2,788
Mar 18, 2026	45.00	46.00	44.77	44.96	44.96	0.29%	7,195
Mar 17, 2026	43.40	46.46	43.04	44.83	44.83	2.77%	7,428
Mar 16, 2026	42.95	44.00	42.52	43.62	43.62	1.49%	67,651
Mar 13, 2026	44.40	44.40	42.91	42.98	42.98	-3.46%	1,711
Mar 12, 2026	44.83	46.11	44.50	44.52	44.52	-2.86%	3,825
Mar 11, 2026	47.30	47.58	45.61	45.83	45.83	-0.63%	24,136
Mar 10, 2026	43.77	46.97	43.77	46.12	46.12	6.14%	23,037
Mar 9, 2026	43.54	43.71	41.29	43.45	43.45	-4.25%	9,449
Mar 6, 2026	45.00	46.09	45.00	45.38	45.38	-0.92%	2,402
Mar 5, 2026	47.80	47.89	44.00	45.80	45.80	1.04%	25,505
Mar 4, 2026	46.75	46.75	45.10	45.33	45.33	-3.04%	19,506
Mar 2, 2026	49.30	49.30	46.20	46.75	46.75	-5.13%	7,664
Feb 27, 2026	50.34	50.41	49.25	49.28	49.28	-2.70%	6,305
Feb 26, 2026	49.78	51.18	49.77	50.65	50.65	1.77%	1,929
Feb 25, 2026	50.60	50.60	49.27	49.77	49.77	-1.25%	3,394
Feb 24, 2026	51.78	51.78	50.40	50.40	50.40	-2.48%	1,141
Feb 23, 2026	49.95	53.07	49.95	51.68	51.68	1.91%	7,369
Feb 20, 2026	51.81	51.81	50.59	50.71	50.71	-0.86%	6,374
Feb 19, 2026	53.88	54.83	51.00	51.15	51.15	-4.23%	8,920
Feb 18, 2026	54.45	55.49	53.25	53.41	53.41	-2.89%	4,201
Feb 17, 2026	53.87	56.18	53.87	55.00	55.00	0.05%	1,218
Feb 16, 2026	56.43	56.92	54.79	54.97	54.97	-4.20%	4,918
Feb 13, 2026	56.21	58.91	56.21	57.38	57.38	-1.61%	2,955
Feb 12, 2026	59.75	59.75	57.79	58.32	58.32	-0.72%	18,995
Feb 11, 2026	55.00	60.13	55.00	58.74	58.74	0.12%	13,707
Feb 10, 2026	52.10	61.00	52.10	58.67	58.67	10.41%	116,438
Feb 9, 2026	51.27	55.37	51.16	53.14	53.14	7.12%	70,323
Feb 6, 2026	49.09	50.65	48.50	49.61	49.61	2.10%	1,677
Feb 5, 2026	49.16	49.16	48.50	48.59	48.59	-1.16%	1,236
Feb 4, 2026	48.41	49.49	48.06	49.16	49.16	0.53%	6,217
Feb 3, 2026	49.37	49.88	47.55	48.90	48.90	1.10%	9,540
Feb 2, 2026	46.51	49.19	46.51	48.37	48.37	-0.25%	13,796
Feb 1, 2026	48.82	51.94	47.56	48.49	48.49	-2.67%	42,559
Jan 30, 2026	47.82	49.82	47.61	49.82	49.82	4.99%	12,126
Jan 29, 2026	47.95	49.39	47.39	47.45	47.45	-4.87%	35,148
Jan 28, 2026	51.87	51.87	49.78	49.88	49.88	-4.81%	24,476
Jan 27, 2026	53.01	53.99	51.30	52.40	52.40	-2.96%	52,609
Jan 23, 2026	52.06	54.06	52.06	54.00	54.00	1.89%	25,738
Jan 22, 2026	52.22	53.00	52.09	53.00	53.00	-0.28%	13,282
Jan 21, 2026	52.92	53.15	52.92	53.15	53.15	-1.57%	4,483
Jan 20, 2026	55.49	55.49	54.00	54.00	54.00	-1.82%	31,300
Jan 19, 2026	53.79	55.00	53.54	55.00	55.00	0.68%	112,539
Jan 16, 2026	54.63	54.65	54.63	54.63	54.63	-1.99%	2,538
Jan 14, 2026	55.75	56.50	55.74	55.74	55.74	-1.99%	6,418