Prozone Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.95	52.95	51.69	52.20	52.20	-1.21%	23,163
May 7, 2026	53.90	55.52	52.50	52.84	52.84	-2.09%	21,084
May 6, 2026	50.80	55.30	50.80	53.97	53.97	5.70%	56,834
May 5, 2026	53.50	54.40	49.74	51.06	51.06	-5.81%	67,796
May 4, 2026	58.17	59.05	52.80	54.21	54.21	-7.29%	66,307
Apr 30, 2026	62.50	62.98	57.90	58.47	58.47	-6.00%	50,861
Apr 29, 2026	63.00	68.70	59.11	62.20	62.20	-1.25%	95,484
Apr 28, 2026	64.60	65.00	62.80	62.99	62.99	-2.57%	16,717
Apr 27, 2026	65.27	66.23	64.00	64.65	64.65	3.03%	51,339
Apr 24, 2026	62.45	64.80	59.99	62.75	62.75	0.53%	23,380
Apr 23, 2026	64.00	64.00	62.00	62.42	62.42	-3.36%	15,945
Apr 22, 2026	63.02	66.21	62.00	64.59	64.59	3.66%	60,191
Apr 21, 2026	63.42	63.42	61.00	62.31	62.31	-1.75%	41,224
Apr 20, 2026	61.74	63.80	60.85	63.42	63.42	4.77%	59,072
Apr 17, 2026	57.85	62.77	57.85	60.53	60.53	5.82%	82,332
Apr 16, 2026	57.75	58.15	56.11	57.20	57.20	0.44%	31,961
Apr 15, 2026	59.67	59.67	56.53	56.95	56.95	-1.33%	27,099
Apr 13, 2026	59.10	59.30	55.99	57.72	57.72	-0.22%	21,974
Apr 10, 2026	54.22	59.40	52.86	57.85	57.85	6.69%	48,479
Apr 9, 2026	52.98	55.70	52.85	54.22	54.22	2.24%	153,737
Apr 8, 2026	55.07	55.70	52.95	53.03	53.03	0.63%	18,513
Apr 7, 2026	48.06	54.35	48.06	52.70	52.70	6.40%	51,182
Apr 6, 2026	45.90	50.99	45.72	49.53	49.53	8.14%	17,537
Apr 2, 2026	44.84	49.64	44.80	45.80	45.80	1.87%	21,880
Apr 1, 2026	43.63	45.10	43.37	44.96	44.96	9.79%	12,723
Mar 30, 2026	43.88	45.00	40.62	40.95	40.95	-8.76%	5,712
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