Prime Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	321.55	336.80	312.10	334.50	334.50	4.83%	2,727,000
Apr 9, 2026	339.05	345.40	317.00	319.10	319.10	-5.34%	3,614,678
Apr 8, 2026	350.10	352.95	335.00	337.10	337.10	-1.06%	4,417,969
Apr 7, 2026	346.80	353.85	338.00	340.70	340.70	-2.52%	3,511,784
Apr 6, 2026	331.50	359.00	328.10	349.50	349.50	5.53%	8,245,853
Apr 2, 2026	332.10	339.65	325.55	331.20	331.20	-1.81%	3,419,815
Apr 1, 2026	337.00	347.80	331.10	337.30	337.30	2.41%	4,124,766
Mar 30, 2026	324.00	343.60	317.35	329.35	329.35	0.70%	7,204,034
Mar 27, 2026	316.95	329.90	298.90	327.05	327.05	2.12%	5,304,995
Mar 25, 2026	312.05	325.85	310.90	320.25	320.25	3.71%	3,761,021
Mar 24, 2026	285.00	312.00	284.95	308.80	308.80	9.04%	6,760,647
Mar 23, 2026	275.00	284.90	269.20	283.20	283.20	2.37%	5,534,343
Mar 20, 2026	259.90	284.40	259.00	276.65	276.65	8.00%	13,266,650
Mar 19, 2026	262.00	267.85	254.10	256.15	256.15	-3.19%	2,288,249
Mar 18, 2026	258.25	268.50	257.25	264.60	264.60	3.26%	3,156,741
Mar 17, 2026	260.00	269.60	255.10	256.25	256.25	-1.69%	3,308,228
Mar 16, 2026	258.00	268.75	257.00	260.65	260.65	1.24%	4,158,167
Mar 13, 2026	275.80	275.80	253.55	257.45	257.45	-6.19%	3,054,114
Mar 12, 2026	273.90	284.70	270.40	274.45	274.45	-0.40%	3,658,350
Mar 11, 2026	282.00	283.45	273.30	275.55	275.55	-1.61%	2,640,518
Mar 10, 2026	281.70	285.25	276.10	280.05	280.05	1.03%	4,000,786
Mar 9, 2026	271.00	279.90	264.60	277.20	277.20	0.56%	4,021,553
Mar 6, 2026	277.00	279.50	272.20	275.65	275.65	-1.15%	3,345,669
Mar 5, 2026	280.00	288.80	275.50	278.85	278.85	0.02%	6,551,059
Mar 4, 2026	270.00	284.70	268.90	278.80	278.80	1.25%	4,618,179
Mar 2, 2026	245.00	279.00	244.90	275.35	275.35	8.05%	3,997,231
Feb 27, 2026	266.01	269.76	253.10	254.83	254.83	-4.38%	3,155,056
Feb 26, 2026	271.45	274.40	264.20	266.51	266.51	-1.58%	2,897,905
Feb 25, 2026	270.45	275.00	265.60	270.80	270.80	1.03%	4,065,922
Feb 24, 2026	264.65	271.90	260.51	268.03	268.03	0.73%	4,644,954
Feb 23, 2026	263.01	267.99	259.36	266.08	266.08	2.65%	5,713,855
Feb 20, 2026	273.00	274.74	257.89	259.22	259.22	-5.22%	3,707,209
Feb 19, 2026	285.00	294.00	270.20	273.51	273.51	-3.94%	3,679,243
Feb 18, 2026	273.90	287.89	272.63	284.74	284.74	4.16%	5,625,596
Feb 17, 2026	275.33	282.94	271.62	273.37	273.37	-0.95%	4,647,734
Feb 16, 2026	263.00	279.95	259.26	275.99	275.99	5.42%	7,371,313
Feb 13, 2026	259.50	277.60	256.43	261.80	261.80	-0.04%	5,908,232
Feb 12, 2026	266.85	270.90	259.30	261.91	261.91	-2.48%	4,248,975
Feb 11, 2026	267.00	273.79	263.58	268.58	268.58	0.95%	4,947,722
Feb 10, 2026	276.00	284.00	264.21	266.05	266.05	-4.06%	9,497,140
Feb 9, 2026	265.25	292.00	263.00	277.32	277.32	5.58%	19,128,410
Feb 6, 2026	265.10	276.75	260.60	262.67	262.67	-1.76%	14,856,930
Feb 5, 2026	256.29	280.50	254.04	267.38	267.38	4.33%	11,141,510
Feb 4, 2026	255.94	267.50	248.00	256.29	256.29	-0.45%	12,414,100
Feb 3, 2026	245.00	258.77	237.86	257.46	257.46	9.21%	9,615,044
Feb 2, 2026	220.25	238.00	218.56	235.74	235.74	6.28%	9,572,700
Feb 1, 2026	225.65	229.23	217.00	221.80	221.80	-1.70%	2,264,597
Jan 30, 2026	223.81	233.00	219.46	225.63	225.63	-0.59%	6,487,940
Jan 29, 2026	222.80	229.50	219.25	226.97	226.97	2.92%	5,772,634
Jan 28, 2026	223.00	232.00	212.60	220.53	220.53	2.04%	8,284,187