Prozone Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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