Putnam U.S. Research Fund Class R (PRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.60
+0.05 (0.09%)
At close: Feb 13, 2026
PRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.09% |
| Feb 12, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.68% |
| Feb 11, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.05% |
| Feb 10, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.31% |
| Feb 9, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.65% |
| Feb 6, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.90% |
| Feb 5, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -1.20% |
| Feb 4, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.63% |
| Feb 3, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.56% |
| Feb 2, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.45% |
| Jan 30, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.63% |
| Jan 29, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -0.09% |
| Jan 28, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Jan 27, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.58% |
| Jan 26, 2026 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.51% |
| Jan 23, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.11% |
| Jan 22, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.47% |
| Jan 21, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.18% |
| Jan 20, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -1.92% |
| Jan 16, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.02% |
| Jan 15, 2026 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.33% |
| Jan 14, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.49% |
| Jan 13, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -0.02% |
| Jan 12, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.07% |
| Jan 9, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.71% |
| Jan 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.02% |
| Jan 7, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.40% |
| Jan 6, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 0.42% |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.62% |
| Jan 2, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.37% |
| Dec 31, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.71% |
| Dec 30, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.11% |
| Dec 29, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.34% |
| Dec 26, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Dec 24, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.25% |
| Dec 23, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.57% |
| Dec 22, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -9.98% |
| Dec 19, 2025 | 60.45 | 60.45 | 60.45 | 60.71 | 60.44 | 0.91% |
| Dec 18, 2025 | 59.90 | 59.90 | 59.90 | 60.16 | 59.90 | 0.94% |
| Dec 17, 2025 | 59.34 | 59.34 | 59.34 | 59.60 | 59.34 | -1.31% |
| Dec 16, 2025 | 60.13 | 60.13 | 60.13 | 60.39 | 60.13 | -0.25% |
| Dec 15, 2025 | 60.28 | 60.28 | 60.28 | 60.54 | 60.28 | -0.07% |
| Dec 12, 2025 | 60.32 | 60.32 | 60.32 | 60.58 | 60.32 | -1.27% |
| Dec 11, 2025 | 61.09 | 61.09 | 61.09 | 61.36 | 61.09 | 0.18% |
| Dec 10, 2025 | 60.98 | 60.98 | 60.98 | 61.25 | 60.98 | 0.82% |
| Dec 9, 2025 | 60.48 | 60.48 | 60.48 | 60.75 | 60.48 | 0.03% |
| Dec 8, 2025 | 60.47 | 60.47 | 60.47 | 60.73 | 60.46 | -0.28% |
| Dec 5, 2025 | 60.63 | 60.63 | 60.63 | 60.90 | 60.63 | 0.13% |
| Dec 4, 2025 | 60.55 | 60.55 | 60.55 | 60.82 | 60.55 | 0.02% |
| Dec 3, 2025 | 60.54 | 60.54 | 60.54 | 60.81 | 60.54 | -0.02% |