Precia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	24.20	25.50	24.20	24.70	24.70	-	4,400
Apr 23, 2026	25.00	25.00	24.70	24.70	24.70	-0.80%	587
Apr 22, 2026	25.20	25.30	24.30	24.90	24.90	0.40%	10,508
Apr 21, 2026	25.10	25.80	24.80	24.80	24.80	2.90%	4,095
Apr 20, 2026	24.90	24.90	24.10	24.10	24.10	-0.82%	1,071
Apr 17, 2026	24.30	24.90	24.30	24.30	24.30	-	620
Apr 16, 2026	24.70	24.70	24.30	24.30	24.30	-0.82%	666
Apr 15, 2026	24.50	24.50	24.40	24.50	24.50	1.66%	155
Apr 14, 2026	24.30	24.80	24.10	24.10	24.10	-0.41%	431
Apr 13, 2026	25.10	25.10	24.20	24.20	24.20	0.41%	149
Apr 10, 2026	24.90	25.00	24.10	24.10	24.10	-0.82%	490
Apr 9, 2026	24.60	24.90	24.30	24.30	24.30	-1.62%	190
Apr 8, 2026	24.00	24.80	24.00	24.70	24.70	6.47%	2,183
Apr 7, 2026	25.00	25.00	23.20	23.20	23.20	-4.92%	1,903
Apr 2, 2026	25.30	25.30	24.10	24.40	24.40	-0.41%	1,709
Apr 1, 2026	25.00	25.20	24.50	24.50	24.50	-2.00%	605
Mar 31, 2026	24.30	25.40	24.30	25.00	25.00	4.17%	1,107
Mar 30, 2026	23.50	24.30	23.50	24.00	24.00	1.69%	185
Mar 27, 2026	23.80	23.80	23.60	23.60	23.60	0.85%	202
Mar 26, 2026	24.00	24.40	23.40	23.40	23.40	-1.68%	621
Mar 25, 2026	23.40	24.30	23.40	23.80	23.80	-2.06%	1,124
Mar 24, 2026	24.50	24.50	24.30	24.30	24.30	1.25%	64
Mar 23, 2026	23.10	24.50	23.10	24.00	24.00	-	608
Mar 20, 2026	24.30	24.30	23.40	24.00	24.00	-2.04%	757
Mar 19, 2026	25.40	25.40	24.00	24.50	24.50	-0.41%	810
Mar 18, 2026	25.00	25.00	24.60	24.60	24.60	-0.40%	312
Mar 17, 2026	24.40	24.80	24.40	24.70	24.70	-0.80%	609
Mar 16, 2026	24.50	24.90	24.20	24.90	24.90	2.05%	3,650
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