Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	48.61	49.35	47.77	47.77	47.77	-4.34%	467
Jan 29, 2026	50.85	50.93	49.94	49.94	49.94	-0.80%	423
Jan 28, 2026	50.85	50.85	50.34	50.34	50.34	-1.29%	200
Jan 27, 2026	49.85	51.00	49.85	51.00	51.00	3.83%	826
Jan 26, 2026	50.31	50.31	49.12	49.12	49.12	-2.31%	1,114
Jan 23, 2026	50.12	50.28	50.05	50.28	50.28	-0.95%	70
Jan 22, 2026	50.74	51.10	50.63	50.76	50.76	-0.12%	1,775
Jan 21, 2026	51.44	51.44	50.00	50.82	50.82	-1.21%	978
Jan 20, 2026	51.80	51.80	50.52	51.44	51.44	-1.63%	662
Jan 19, 2026	52.43	52.80	52.29	52.29	52.29	-3.29%	5
Jan 16, 2026	53.70	54.07	53.28	54.07	54.07	1.64%	950
Jan 15, 2026	54.85	54.85	53.20	53.20	53.20	-3.01%	208
Jan 14, 2026	55.68	55.75	54.85	54.85	54.85	-1.47%	831
Jan 13, 2026	55.63	55.78	55.45	55.67	55.67	2.13%	575
Jan 12, 2026	53.24	54.51	53.24	54.51	54.51	2.04%	218
Jan 9, 2026	53.09	53.60	52.96	53.42	53.42	-0.48%	5
Jan 8, 2026	53.49	54.04	53.49	53.68	53.68	-2.13%	888
Jan 7, 2026	54.08	54.85	54.08	54.85	54.85	-1.17%	125
Jan 6, 2026	54.46	55.50	54.46	55.50	55.50	0.18%	50
Jan 5, 2026	54.03	55.40	54.01	55.40	55.40	2.59%	531
Jan 2, 2026	53.93	54.86	53.92	54.00	54.00	2.53%	34
Dec 30, 2025	52.67	52.67	52.67	52.67	52.67	0.19%	-
Dec 29, 2025	52.50	52.57	52.29	52.57	52.57	0.17%	876
Dec 23, 2025	52.75	52.77	52.48	52.48	52.48	-0.55%	92
Dec 22, 2025	53.17	53.17	52.74	52.77	52.77	-1.24%	130
Dec 19, 2025	53.05	53.43	52.89	53.43	53.43	2.36%	602
Dec 18, 2025	51.47	52.20	51.15	52.20	52.20	-0.34%	100
Dec 17, 2025	52.33	52.57	52.33	52.38	52.38	-0.61%	50
Dec 16, 2025	52.36	52.70	52.36	52.70	52.70	-	314
Dec 15, 2025	52.55	53.37	52.55	52.70	52.70	-2.15%	198
Dec 12, 2025	53.12	54.17	53.12	53.86	53.86	1.81%	-
Dec 11, 2025	51.54	52.90	51.54	52.90	52.90	2.34%	-
Dec 10, 2025	51.19	51.69	51.19	51.69	51.69	1.23%	7,398
Dec 9, 2025	50.97	51.42	50.92	51.06	51.06	-0.74%	1,041
Dec 8, 2025	52.08	52.08	51.44	51.44	51.44	-1.46%	491
Dec 5, 2025	51.93	52.68	51.93	52.20	52.20	-0.21%	1,672
Dec 4, 2025	51.79	52.74	51.79	52.31	52.31	0.97%	95
Dec 3, 2025	52.50	52.50	51.66	51.81	51.81	0.64%	101
Dec 2, 2025	53.39	53.39	51.48	51.48	51.48	-3.58%	115
Dec 1, 2025	53.54	53.56	53.39	53.39	53.39	-2.96%	10
Nov 28, 2025	53.51	55.02	53.51	55.02	55.02	2.55%	370
Nov 27, 2025	54.51	54.51	53.65	53.65	53.65	-2.88%	1,144
Nov 26, 2025	55.18	55.59	55.18	55.24	55.24	0.40%	258
Nov 25, 2025	54.82	55.02	54.82	55.02	55.02	0.31%	326
Nov 24, 2025	57.52	57.52	54.83	54.85	54.85	-2.58%	2,501
Nov 21, 2025	56.02	56.40	56.02	56.30	56.30	-0.25%	-
Nov 20, 2025	58.14	58.64	56.44	56.44	56.44	-3.19%	70
Nov 19, 2025	58.32	58.32	58.03	58.30	58.30	-0.58%	-
Nov 18, 2025	58.02	58.64	58.02	58.64	58.64	-1.36%	154
Nov 17, 2025	60.27	60.59	59.45	59.45	59.45	-2.92%	-