Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	53.21	53.27	52.93	53.06	-	-1.10%	1,272
Dec 19, 2025	53.04	53.65	53.04	53.65	53.65	2.29%	1,581
Dec 18, 2025	51.33	52.50	51.28	52.45	52.45	2.44%	4,420
Dec 17, 2025	52.71	52.88	51.20	51.20	51.20	-1.88%	3,514
Dec 16, 2025	52.72	52.76	52.18	52.18	52.18	-0.72%	1,140
Dec 15, 2025	53.10	53.32	52.56	52.56	52.56	-0.61%	706
Dec 12, 2025	53.83	54.31	52.88	52.88	52.88	-0.56%	1,217
Dec 11, 2025	52.08	53.18	52.08	53.18	53.18	2.27%	1,258
Dec 10, 2025	51.54	52.00	51.48	52.00	52.00	1.07%	2,885
Dec 9, 2025	51.36	51.45	51.00	51.45	51.45	-	534
Dec 8, 2025	52.46	52.46	51.44	51.45	51.45	-1.30%	1,749
Dec 5, 2025	52.43	52.43	52.13	52.13	52.13	0.89%	736
Dec 4, 2025	52.29	52.76	51.67	51.67	51.67	0.04%	871
Dec 3, 2025	51.99	52.33	51.63	51.65	51.65	-1.92%	1,652
Dec 2, 2025	53.36	53.38	52.55	52.66	52.66	-1.92%	1,396
Dec 1, 2025	53.37	53.87	53.15	53.69	53.69	-1.29%	3,542
Nov 28, 2025	53.82	54.40	53.75	54.39	54.39	1.13%	428
Nov 27, 2025	54.54	54.54	53.78	53.78	53.78	-2.98%	718
Nov 26, 2025	55.59	55.66	55.43	55.43	55.43	-0.32%	3,678
Nov 25, 2025	55.31	55.75	54.89	55.61	55.61	0.83%	815
Nov 24, 2025	56.92	56.92	54.55	55.15	55.15	-2.63%	1,128
Nov 21, 2025	56.39	56.64	56.01	56.64	56.64	-1.80%	1,276
Nov 20, 2025	58.09	58.27	57.68	57.68	57.68	-0.76%	376
Nov 19, 2025	58.31	58.65	58.12	58.12	58.12	-0.53%	259
Nov 18, 2025	58.37	58.76	58.21	58.43	58.43	-2.16%	894
Nov 17, 2025	60.86	60.86	59.43	59.72	59.72	-1.68%	1,063
Nov 14, 2025	60.48	60.86	59.69	60.74	60.74	-2.46%	761
Nov 13, 2025	62.16	63.96	62.16	62.27	62.27	1.73%	6,333
Nov 12, 2025	61.87	61.97	61.21	61.21	61.21	-1.59%	312
Nov 11, 2025	61.11	62.20	60.84	62.20	62.20	1.37%	10,380
Nov 10, 2025	61.39	61.89	61.16	61.36	61.36	4.02%	4,189
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