PORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	52.91	52.91	52.91	52.91	52.91	0.99%
Mar 31, 2026	52.39	52.39	52.39	52.39	52.39	3.01%
Mar 30, 2026	50.86	50.86	50.86	50.86	50.86	-1.42%
Mar 26, 2026	51.59	51.59	51.59	51.59	51.59	-0.96%
Mar 24, 2026	52.09	52.09	52.09	52.09	52.09	-0.34%
Mar 23, 2026	52.27	52.27	52.27	52.27	52.27	-0.68%
Mar 19, 2026	52.63	52.63	52.63	52.63	52.63	-0.28%
Mar 18, 2026	52.78	52.78	52.78	52.78	52.78	-1.77%
Mar 17, 2026	53.73	53.73	53.73	53.73	53.73	0.47%
Mar 16, 2026	53.48	53.48	53.48	53.48	53.48	0.96%
Mar 13, 2026	52.97	52.97	52.97	52.97	52.97	-0.82%
Mar 12, 2026	53.41	53.41	53.41	53.41	53.41	-1.46%
Mar 11, 2026	54.20	54.20	54.20	54.20	54.20	-0.28%
Mar 10, 2026	54.35	54.35	54.35	54.35	54.35	-0.07%
Mar 9, 2026	54.39	54.39	54.39	54.39	54.39	-0.78%
Mar 5, 2026	54.82	54.82	54.82	54.82	54.82	-0.85%
Mar 4, 2026	55.29	55.29	55.29	55.29	55.29	0.42%
Mar 3, 2026	55.06	55.06	55.06	55.06	55.06	-1.45%
Mar 2, 2026	55.87	55.87	55.87	55.87	55.87	-1.03%
Feb 26, 2026	56.45	56.45	56.45	56.45	56.45	-0.32%
Feb 25, 2026	56.63	56.63	56.63	56.63	56.63	0.41%
Feb 24, 2026	56.40	56.40	56.40	56.40	56.40	0.62%
Feb 23, 2026	56.05	56.05	56.05	56.05	56.05	-0.36%
Feb 19, 2026	56.25	56.25	56.25	56.25	56.25	-0.25%
Feb 18, 2026	56.39	56.39	56.39	56.39	56.39	0.57%
Feb 17, 2026	56.07	56.07	56.07	56.07	56.07	0.09%
Feb 12, 2026	56.02	56.02	56.02	56.02	56.02	-1.20%
Feb 11, 2026	56.70	56.70	56.70	56.70	56.70	-0.32%
Feb 10, 2026	56.88	56.88	56.88	56.88	56.88	0.18%
Feb 9, 2026	56.78	56.78	56.78	56.78	56.78	2.38%
Feb 5, 2026	55.46	55.46	55.46	55.46	55.46	-0.96%
Feb 4, 2026	56.00	56.00	56.00	56.00	56.00	-0.04%
Feb 3, 2026	56.02	56.02	56.02	56.02	56.02	-0.69%
Feb 2, 2026	56.41	56.41	56.41	56.41	56.41	-0.21%
Jan 29, 2026	56.53	56.53	56.53	56.53	56.53	-0.44%
Jan 28, 2026	56.78	56.78	56.78	56.78	56.78	-0.33%
Jan 27, 2026	56.97	56.97	56.97	56.97	56.97	0.71%
Jan 26, 2026	56.57	56.57	56.57	56.57	56.57	0.87%
Jan 22, 2026	56.08	56.08	56.08	56.08	56.08	0.83%
Jan 21, 2026	55.62	55.62	55.62	55.62	55.62	0.71%
Jan 20, 2026	55.23	55.23	55.23	55.23	55.23	-1.80%
Jan 15, 2026	56.24	56.24	56.24	56.24	56.24	0.36%
Jan 14, 2026	56.04	56.04	56.04	56.04	56.04	-0.21%
Jan 13, 2026	56.16	56.16	56.16	56.16	56.16	-0.34%
Jan 12, 2026	56.35	56.35	56.35	56.35	56.35	0.79%
Jan 8, 2026	55.91	55.91	55.91	55.91	55.91	-0.41%
Jan 6, 2026	56.14	56.14	56.14	56.14	56.14	0.68%
Jan 5, 2026	55.76	55.76	55.76	55.76	55.76	1.01%
Dec 31, 2025	55.20	55.20	55.20	55.20	55.20	-0.49%
Dec 30, 2025	55.47	55.47	55.47	55.47	55.47	-0.22%