PORIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	58.04	58.04	58.04	58.04	58.04	0.12%
May 13, 2026	57.97	57.97	57.97	57.97	57.97	0.49%
May 12, 2026	57.69	57.69	57.69	57.69	57.69	-0.21%
May 11, 2026	57.81	57.81	57.81	57.81	57.81	-0.12%
May 7, 2026	57.88	57.88	57.88	57.88	57.88	-0.19%
May 6, 2026	57.99	57.99	57.99	57.99	57.99	1.83%
May 5, 2026	56.95	56.95	56.95	56.95	56.95	0.58%
May 4, 2026	56.62	56.62	56.62	56.62	56.62	-0.75%
Apr 30, 2026	57.05	57.05	57.05	57.05	57.05	1.44%
Apr 29, 2026	56.24	56.24	56.24	56.24	56.24	-0.39%
Apr 28, 2026	56.46	56.46	56.46	56.46	56.46	-0.56%
Apr 27, 2026	56.78	56.78	56.78	56.78	56.78	0.80%
Apr 23, 2026	56.33	56.33	56.33	56.33	56.33	-0.39%
Apr 22, 2026	56.55	56.55	56.55	56.55	56.55	0.35%
Apr 21, 2026	56.35	56.35	56.35	56.35	56.35	-0.79%
Apr 20, 2026	56.80	56.80	56.80	56.80	56.80	-0.12%
Apr 17, 2026	56.87	56.87	56.87	56.87	56.87	1.35%
Apr 16, 2026	56.11	56.11	56.11	56.11	56.11	-0.02%
Apr 15, 2026	56.12	56.12	56.12	56.12	56.12	0.52%
Apr 14, 2026	55.83	55.83	55.83	55.83	55.83	0.79%
Apr 13, 2026	55.39	55.39	55.39	55.39	55.39	0.78%
Apr 9, 2026	54.96	54.96	54.96	54.96	54.96	0.31%
Apr 8, 2026	54.79	54.79	54.79	54.79	54.79	3.24%
Apr 7, 2026	53.07	53.07	53.07	53.07	53.07	-0.06%
Apr 6, 2026	53.10	53.10	53.10	53.10	53.10	0.55%
Apr 2, 2026	52.81	52.81	52.81	52.81	52.81	-0.19%
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%