Prozone Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	56.87	56.87	56.87	56.87	56.87	-2.00%	28,385
Jan 12, 2026	58.03	58.03	58.03	58.03	58.03	-1.99%	811
Jan 9, 2026	59.21	59.21	59.21	59.21	59.21	-1.99%	1,595
Jan 8, 2026	62.87	62.87	60.41	60.41	60.41	-2.00%	332,734
Jan 7, 2026	61.64	61.64	61.64	61.64	61.64	1.99%	261,547
Jan 6, 2026	60.44	60.44	60.44	60.44	60.44	1.99%	29,019
Jan 5, 2026	59.26	59.26	59.26	59.26	59.26	2.00%	25,705
Jan 2, 2026	58.00	58.12	58.00	58.10	58.10	1.95%	9,520
Jan 1, 2026	56.99	56.99	56.99	56.99	56.99	1.99%	9,699
Dec 31, 2025	55.88	55.88	55.88	55.88	55.88	1.99%	797
Dec 30, 2025	54.79	54.79	54.79	54.79	54.79	1.99%	7,563
Dec 29, 2025	53.72	53.72	53.72	53.72	53.72	1.99%	6,463
Dec 26, 2025	53.04	53.04	52.50	52.67	52.67	1.29%	32,494
Dec 24, 2025	52.02	52.02	52.00	52.00	52.00	1.96%	3,417
Dec 23, 2025	50.94	51.00	50.94	51.00	51.00	-1.87%	1,932