Precia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	25.00	25.00	24.40	24.40	24.40	-2.40%	1,544
Mar 12, 2026	25.00	25.00	24.50	25.00	25.00	-	900
Mar 11, 2026	25.40	25.40	24.90	25.00	25.00	-1.57%	220
Mar 10, 2026	24.80	25.50	24.30	25.40	25.40	2.83%	2,541
Mar 9, 2026	24.50	24.70	23.70	24.70	24.70	1.23%	297
Mar 6, 2026	24.30	24.40	23.90	24.40	24.40	0.83%	7,550
Mar 5, 2026	24.80	24.80	24.10	24.20	24.20	-2.42%	7,906
Mar 4, 2026	26.00	26.00	24.40	24.80	24.80	-3.50%	4,724
Mar 3, 2026	27.00	27.00	25.50	25.70	25.70	-4.10%	1,857
Mar 2, 2026	26.90	27.30	26.70	26.80	26.80	-2.55%	1,213
Feb 27, 2026	27.20	27.50	27.00	27.50	27.50	-1.43%	1,002
Feb 26, 2026	27.70	27.90	27.60	27.90	27.90	1.09%	481
Feb 25, 2026	27.10	27.70	27.10	27.60	27.60	-0.36%	217
Feb 24, 2026	28.00	28.60	27.10	27.70	27.70	2.59%	737
Feb 23, 2026	27.10	27.40	26.90	27.00	27.00	-1.10%	414
Feb 20, 2026	27.50	27.60	27.30	27.30	27.30	0.74%	604
Feb 19, 2026	27.50	27.50	27.10	27.10	27.10	-0.73%	575
Feb 18, 2026	27.50	27.50	27.30	27.30	27.30	0.74%	90
Feb 17, 2026	27.30	27.30	27.00	27.10	27.10	-0.73%	3,410
Feb 16, 2026	27.10	27.60	27.10	27.30	27.30	-0.73%	1,721
Feb 13, 2026	27.30	27.60	27.10	27.50	27.50	0.73%	582
Feb 12, 2026	27.50	27.60	27.30	27.30	27.30	-0.73%	654
Feb 11, 2026	27.50	27.90	27.50	27.50	27.50	-	1,012
Feb 10, 2026	28.20	28.20	27.50	27.50	27.50	-0.72%	535
Feb 9, 2026	28.00	28.10	27.60	27.70	27.70	-0.72%	775
Feb 6, 2026	27.50	27.90	27.50	27.90	27.90	1.45%	696
Feb 5, 2026	26.80	28.00	26.80	27.50	27.50	1.85%	747
Feb 4, 2026	27.20	27.50	26.50	27.00	27.00	-1.10%	2,107
Feb 3, 2026	27.60	27.90	27.30	27.30	27.30	-0.73%	2,384
Feb 2, 2026	27.50	28.00	27.50	27.50	27.50	-1.43%	1,478
Jan 30, 2026	28.00	28.00	27.60	27.90	27.90	-0.36%	176
Jan 29, 2026	28.00	28.30	27.80	28.00	28.00	-0.71%	5,011
Jan 28, 2026	28.80	29.00	28.20	28.20	28.20	-1.40%	1,450
Jan 27, 2026	29.00	29.00	28.60	28.60	28.60	-1.38%	272
Jan 26, 2026	29.40	29.40	29.00	29.00	29.00	-0.68%	713
Jan 23, 2026	29.10	29.20	28.80	29.20	29.20	3.18%	652
Jan 22, 2026	28.60	29.00	28.30	28.30	28.30	-	778
Jan 21, 2026	28.90	29.10	28.10	28.30	28.30	0.71%	1,148
Jan 20, 2026	28.60	29.00	28.00	28.10	28.10	-	1,528
Jan 19, 2026	28.00	28.50	28.00	28.10	28.10	-0.35%	1,073
Jan 16, 2026	28.70	29.20	28.10	28.20	28.20	-1.40%	2,755
Jan 15, 2026	27.80	28.60	27.50	28.60	28.60	5.54%	1,293
Jan 14, 2026	27.40	28.50	26.90	27.10	27.10	-3.56%	1,536
Jan 13, 2026	28.00	28.10	27.50	28.10	28.10	1.81%	1,165
Jan 12, 2026	27.50	27.60	27.20	27.60	27.60	0.36%	515
Jan 9, 2026	27.50	27.50	27.50	27.50	27.50	0.36%	5
Jan 8, 2026	27.00	27.40	26.90	27.40	27.40	1.48%	216
Jan 7, 2026	27.60	28.10	27.00	27.00	27.00	-2.17%	136
Jan 6, 2026	26.80	27.60	26.60	27.60	27.60	2.60%	952
Jan 5, 2026	27.00	27.00	26.60	26.90	26.90	1.51%	336