Precia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	27.80	27.80	26.50	26.50	26.50	-1.12%	63
Dec 31, 2025	26.50	26.80	26.20	26.80	26.80	2.29%	4,488
Dec 30, 2025	27.40	27.40	26.10	26.20	26.20	-2.60%	10,176
Dec 29, 2025	27.50	27.50	26.40	26.90	26.90	-0.37%	958
Dec 24, 2025	27.60	27.60	26.70	27.00	27.00	-0.74%	1,151
Dec 23, 2025	28.40	28.50	27.20	27.20	27.20	0.37%	57
Dec 22, 2025	28.00	28.00	26.10	27.10	27.10	-2.17%	5,999
Dec 19, 2025	27.80	28.00	27.70	27.70	27.70	-1.77%	11
Dec 18, 2025	27.50	28.20	27.50	28.20	28.20	-1.40%	53
Dec 17, 2025	27.60	28.60	27.50	28.60	28.60	3.25%	211
Dec 16, 2025	28.20	28.20	27.70	27.70	27.70	-1.07%	3,007
Dec 15, 2025	28.80	28.80	28.00	28.00	28.00	-	4,841
Dec 12, 2025	27.80	28.60	27.60	28.00	28.00	0.72%	342
Dec 11, 2025	28.70	28.70	27.50	27.80	27.80	-1.07%	247
Dec 10, 2025	28.60	28.80	28.10	28.10	28.10	-2.09%	2,089
Dec 9, 2025	28.40	29.60	28.40	28.70	28.70	0.70%	1,551
Dec 8, 2025	29.80	29.80	28.50	28.50	28.50	-	272
Dec 5, 2025	29.50	29.90	28.50	28.50	28.50	-3.39%	1,668
Dec 4, 2025	28.90	29.50	28.60	29.50	29.50	1.72%	1,000
Dec 3, 2025	28.50	29.00	28.50	29.00	29.00	2.11%	527
Dec 2, 2025	28.00	28.70	27.80	28.40	28.40	2.16%	537
Dec 1, 2025	27.80	28.30	27.70	27.80	27.80	-3.47%	461
Nov 28, 2025	27.80	28.90	27.80	28.80	28.80	3.23%	1,202
Nov 27, 2025	27.00	27.90	27.00	27.90	27.90	2.57%	1,059
Nov 26, 2025	27.40	27.40	27.20	27.20	27.20	-	1,447
Nov 25, 2025	27.80	27.80	26.80	27.20	27.20	-0.73%	1,127
Nov 24, 2025	27.50	28.00	27.20	27.40	27.40	-0.36%	2,498
Nov 21, 2025	27.30	27.50	26.70	27.50	27.50	-	169
Nov 20, 2025	27.50	27.50	27.50	27.50	27.50	-	30
Nov 19, 2025	27.40	27.50	27.40	27.50	27.50	2.23%	256