Prozone Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.18	50.99	48.18	48.60	48.60	0.29%	21,598
Jun 17, 2026	48.60	49.16	47.55	48.46	48.46	0.04%	13,858
Jun 16, 2026	47.02	48.70	47.02	48.44	48.44	1.23%	12,791
Jun 15, 2026	47.67	49.59	47.55	47.85	47.85	0.46%	19,783
Jun 12, 2026	48.72	48.85	46.50	47.63	47.63	-0.77%	20,133
Jun 11, 2026	49.70	49.97	47.06	48.00	48.00	-2.62%	13,076
Jun 10, 2026	50.80	51.18	49.22	49.29	49.29	-2.70%	7,764
Jun 9, 2026	51.29	51.43	50.24	50.66	50.66	-0.69%	11,103
Jun 8, 2026	50.66	52.66	50.48	51.01	51.01	-0.23%	6,772
Jun 5, 2026	50.38	53.00	50.20	51.13	51.13	-0.53%	41,360
Jun 4, 2026	51.43	51.63	50.72	51.40	51.40	0.16%	8,338
Jun 3, 2026	51.75	51.75	49.52	51.32	51.32	1.30%	8,461
Jun 2, 2026	50.75	51.68	50.00	50.66	50.66	-0.63%	26,188
Jun 1, 2026	53.60	53.60	50.50	50.98	50.98	-3.47%	6,439
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