Precia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	27.30	27.50	26.90	26.90	26.90	-2.18%	2,082
Nov 17, 2025	27.40	27.80	27.40	27.50	27.50	0.36%	436
Nov 14, 2025	27.60	27.80	27.40	27.40	27.40	-0.72%	789
Nov 13, 2025	28.10	28.10	27.30	27.60	27.60	-1.78%	1,391
Nov 12, 2025	28.30	28.30	28.10	28.10	28.10	-0.71%	417
Nov 11, 2025	28.30	28.90	28.30	28.30	28.30	-	556
Nov 10, 2025	28.80	28.80	28.30	28.30	28.30	-1.74%	68
Nov 7, 2025	28.80	28.90	28.40	28.80	28.80	0.35%	700
Nov 6, 2025	29.10	29.10	28.10	28.70	28.70	-4.01%	1,103
Nov 5, 2025	29.50	29.90	29.50	29.90	29.90	1.01%	310
Nov 4, 2025	29.90	30.20	29.20	29.60	29.60	-1.00%	1,035
Nov 3, 2025	30.30	30.30	29.90	29.90	29.90	-0.33%	187
Oct 31, 2025	29.60	30.20	29.60	30.00	30.00	-0.66%	177
Oct 30, 2025	30.30	30.30	29.60	30.20	30.20	1.34%	279
Oct 29, 2025	29.20	30.40	29.20	29.80	29.80	2.05%	848
Oct 28, 2025	29.30	30.50	29.10	29.20	29.20	-2.34%	116
Oct 27, 2025	29.20	30.10	29.20	29.90	29.90	-	950
Oct 24, 2025	29.00	29.90	29.00	29.90	29.90	3.46%	1,027
Oct 23, 2025	30.00	30.00	28.90	28.90	28.90	-3.34%	223
Oct 22, 2025	29.90	30.00	28.80	29.90	29.90	0.67%	456
Oct 21, 2025	29.30	30.00	28.80	29.70	29.70	1.71%	3,430
Oct 20, 2025	29.30	29.30	28.80	29.20	29.20	-0.34%	54
Oct 17, 2025	28.20	29.30	28.20	29.30	29.30	2.09%	92
Oct 16, 2025	29.00	29.00	28.50	28.70	28.70	-1.03%	20
Oct 15, 2025	28.10	29.10	28.10	29.00	29.00	1.05%	465
Oct 14, 2025	28.50	29.00	28.10	28.70	28.70	0.70%	471
Oct 13, 2025	29.00	29.10	28.50	28.50	28.50	-1.72%	456