Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	60.32	60.32	58.79	58.99	58.99	-2.09%	8,027
Nov 6, 2025	60.78	61.08	60.18	60.25	60.25	0.74%	2,814
Nov 5, 2025	59.58	60.04	59.40	59.81	59.81	0.10%	1,370
Nov 4, 2025	59.22	59.91	58.96	59.75	59.75	0.08%	53
Nov 3, 2025	59.64	60.27	59.64	59.70	59.70	-0.58%	806
Oct 31, 2025	59.93	60.14	59.33	60.05	60.05	-1.27%	1,597
Oct 30, 2025	61.00	61.00	60.37	60.82	60.82	1.37%	713
Oct 29, 2025	60.87	61.64	60.00	60.00	59.80	-0.71%	120
Oct 28, 2025	60.75	60.92	60.43	60.43	60.23	-1.10%	1,465
Oct 27, 2025	61.19	61.82	61.01	61.10	60.90	1.50%	563
Oct 24, 2025	59.20	60.20	58.96	60.20	60.00	2.26%	443
Oct 23, 2025	58.75	59.09	58.57	58.87	58.67	0.70%	1,935
Oct 22, 2025	59.01	59.01	58.46	58.46	58.27	-0.48%	212
Oct 21, 2025	58.89	58.89	58.42	58.74	58.54	0.10%	2,784
Oct 20, 2025	58.42	58.68	58.36	58.68	58.48	3.26%	783
Oct 17, 2025	57.03	57.75	56.53	56.83	56.64	-2.69%	5,197
Oct 16, 2025	58.64	58.69	58.40	58.40	58.21	-0.90%	709
Oct 15, 2025	59.19	59.70	58.76	58.93	58.73	1.01%	3,579
Oct 14, 2025	58.71	58.71	58.18	58.34	58.15	-3.01%	1,193
Oct 13, 2025	59.57	60.15	59.21	60.15	59.95	0.57%	3,904
Oct 10, 2025	60.41	60.74	59.56	59.81	59.61	-3.42%	5,233
Oct 9, 2025	62.30	62.50	61.92	61.93	61.72	-0.42%	1,340
Oct 8, 2025	61.97	62.25	61.69	62.19	61.98	-0.05%	377
Oct 7, 2025	61.43	62.22	61.17	62.22	62.01	1.17%	991
Oct 6, 2025	62.08	62.13	61.08	61.50	61.30	-1.03%	725
Oct 3, 2025	61.14	62.14	61.14	62.14	61.93	2.20%	4,388
Oct 2, 2025	61.59	61.84	60.80	60.80	60.60	0.40%	1,508
Oct 1, 2025	59.27	60.77	59.05	60.56	60.36	0.97%	6,184
Sep 30, 2025	59.62	60.57	59.47	59.98	59.78	0.37%	20,863
Sep 29, 2025	59.31	59.88	59.21	59.76	59.56	2.38%	7,943
Sep 26, 2025	58.37	58.37	57.80	58.37	58.18	0.78%	474
Sep 25, 2025	58.37	58.37	57.67	57.92	57.73	0.02%	1,061
Sep 24, 2025	57.68	58.39	57.68	57.91	57.72	0.71%	1,749
Sep 23, 2025	57.26	57.50	56.80	57.50	57.31	-0.03%	3,326
Sep 22, 2025	56.64	57.52	56.30	57.52	57.33	1.04%	634
Sep 19, 2025	56.55	57.01	56.55	56.93	56.74	0.65%	1,441
Sep 18, 2025	56.00	56.92	55.56	56.56	56.37	0.52%	3,927
Sep 17, 2025	55.48	56.27	55.48	56.27	56.08	2.76%	72
Sep 16, 2025	55.57	55.57	54.76	54.76	54.58	-0.85%	1,370
Sep 15, 2025	54.56	55.23	54.43	55.23	55.05	0.93%	584
Sep 12, 2025	55.07	55.20	54.46	54.72	54.54	0.77%	2,198
Sep 11, 2025	53.37	54.57	53.37	54.30	54.12	0.30%	893
Sep 10, 2025	54.25	54.50	53.42	54.14	53.96	0.45%	913
Sep 9, 2025	52.94	53.90	52.90	53.90	53.72	1.93%	527
Sep 8, 2025	53.18	53.18	52.55	52.88	52.70	0.95%	1,288
Sep 5, 2025	53.00	53.00	52.38	52.38	52.21	0.36%	638
Sep 4, 2025	51.82	52.19	51.79	52.19	52.02	0.95%	1,978
Sep 3, 2025	52.07	52.13	51.52	51.70	51.53	0.94%	457
Sep 2, 2025	52.14	52.14	51.13	51.22	51.05	-2.61%	1,687
Sep 1, 2025	53.00	53.14	52.59	52.59	52.41	-0.51%	358