Prozone Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.67	54.67	52.49	52.81	52.81	-1.47%	16,507
May 27, 2026	52.49	54.39	52.49	53.60	53.60	1.36%	38,359
May 26, 2026	52.13	54.48	51.28	52.88	52.88	3.20%	43,741
May 25, 2026	51.56	52.09	50.25	51.24	51.24	-0.76%	13,304
May 22, 2026	51.04	52.00	49.47	51.63	51.63	0.14%	14,399
May 21, 2026	53.35	53.87	51.11	51.56	51.56	-3.14%	6,685
May 20, 2026	50.55	53.74	50.20	53.23	53.23	5.18%	24,005
May 19, 2026	50.82	51.52	50.42	50.61	50.61	1.40%	5,894
May 18, 2026	51.55	51.63	49.72	49.91	49.91	-4.53%	7,115
May 15, 2026	49.66	54.11	49.00	52.28	52.28	4.94%	22,642
May 14, 2026	48.85	50.85	48.85	49.82	49.82	1.69%	10,393
May 13, 2026	48.70	49.66	47.87	48.99	48.99	-2.33%	26,629
May 12, 2026	50.49	51.53	48.05	50.16	50.16	1.05%	13,586
May 11, 2026	53.00	53.00	47.88	49.64	49.64	-4.90%	59,992
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