Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	55.61	56.13	55.29	55.77	55.77	0.02%	3,796
Jan 13, 2026	55.73	55.86	55.30	55.76	55.76	1.05%	3,093
Jan 12, 2026	54.42	55.39	54.08	55.18	55.18	3.04%	5,689
Jan 9, 2026	52.80	53.55	52.80	53.55	53.55	-0.11%	1,873
Jan 8, 2026	54.20	54.20	53.52	53.61	53.61	-1.94%	2,372
Jan 7, 2026	54.13	55.14	54.13	54.67	54.67	0.44%	9,058
Jan 6, 2026	55.01	55.18	54.43	54.43	54.43	-0.57%	1,768
Jan 5, 2026	54.30	54.74	54.01	54.74	54.74	2.24%	3,462
Jan 2, 2026	54.18	54.90	53.54	53.54	53.54	0.83%	4,103
Dec 30, 2025	52.78	53.10	52.76	53.10	53.10	0.89%	1,746
Dec 29, 2025	52.56	52.80	52.50	52.63	52.63	-0.15%	3,905
Dec 23, 2025	52.62	52.94	52.52	52.71	52.71	-0.51%	1,773
Dec 22, 2025	53.21	53.27	52.73	52.98	52.98	-1.25%	1,628
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