PORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 29, 2025	55.59	55.59	55.59	55.59	55.59	-0.09%
Dec 24, 2025	55.64	55.64	55.64	55.64	55.64	0.20%
Dec 23, 2025	55.53	55.53	55.53	55.53	55.53	0.42%
Dec 22, 2025	55.30	55.30	55.30	55.30	55.30	1.32%
Dec 18, 2025	54.58	54.58	54.58	54.58	54.58	0.91%
Dec 17, 2025	54.09	54.09	54.09	54.09	54.09	-1.08%
Dec 16, 2025	54.68	54.68	54.68	54.68	54.68	-0.36%
Dec 15, 2025	54.88	54.88	54.88	54.88	54.88	-14.76%
Dec 11, 2025	64.38	64.38	64.38	64.38	64.38	0.47%
Dec 10, 2025	64.08	64.08	64.08	64.08	64.08	0.72%
Dec 9, 2025	63.62	63.62	63.62	63.62	63.62	-0.06%
Dec 8, 2025	63.66	63.66	63.66	63.66	63.66	-0.27%
Dec 4, 2025	63.83	63.83	63.83	63.83	63.83	0.19%
Dec 3, 2025	63.71	63.71	63.71	63.71	63.71	0.27%
Dec 2, 2025	63.54	63.54	63.54	63.54	63.54	0.25%
Dec 1, 2025	63.38	63.38	63.38	63.38	63.38	-0.11%
Nov 26, 2025	63.45	63.45	63.45	63.45	63.45	0.62%
Nov 25, 2025	63.06	63.06	63.06	63.06	63.06	1.11%
Nov 24, 2025	62.37	62.37	62.37	62.37	62.37	2.40%
Nov 20, 2025	60.91	60.91	60.91	60.91	60.91	-1.42%
Nov 19, 2025	61.79	61.79	61.79	61.79	61.79	0.15%
Nov 18, 2025	61.70	61.70	61.70	61.70	61.70	-0.66%
Nov 17, 2025	62.11	62.11	62.11	62.11	62.11	-1.13%
Nov 13, 2025	62.82	62.82	62.82	62.82	62.82	-1.44%
Nov 12, 2025	63.74	63.74	63.74	63.74	63.74	0.39%
Nov 11, 2025	63.49	63.49	63.49	63.49	63.49	0.44%