Prime Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	205.01	219.90	205.01	218.42	218.42	6.40%	11,991,260
Dec 17, 2025	213.00	215.50	200.91	205.29	205.29	-3.58%	9,739,530
Dec 16, 2025	213.11	216.49	210.55	212.92	212.92	0.28%	11,201,290
Dec 15, 2025	201.00	213.75	199.37	212.33	212.33	5.69%	10,937,170
Dec 12, 2025	200.00	206.00	198.28	200.89	200.89	0.62%	10,661,070
Dec 11, 2025	208.00	210.50	195.40	199.66	199.66	-5.17%	22,794,620
Dec 10, 2025	193.50	217.89	188.38	210.54	210.54	9.36%	35,355,910
Dec 9, 2025	188.47	193.93	178.60	192.52	192.52	1.81%	8,470,146
Dec 8, 2025	188.00	197.00	184.36	189.09	189.09	1.42%	9,824,043
Dec 5, 2025	178.18	188.30	178.18	186.45	186.45	4.75%	8,489,642
Dec 4, 2025	175.86	181.99	175.21	178.00	178.00	1.03%	3,256,702
Dec 3, 2025	180.40	183.50	173.21	176.18	176.18	-1.79%	7,135,742
Dec 2, 2025	175.00	182.00	173.93	179.40	179.40	2.47%	7,998,668
Dec 1, 2025	170.70	176.65	168.20	175.07	175.07	3.15%	4,551,694
Nov 28, 2025	171.80	173.50	168.77	169.73	169.73	-0.93%	1,698,798
Nov 27, 2025	171.91	176.35	170.51	171.32	171.32	0.06%	2,101,639
Nov 26, 2025	171.40	173.99	168.72	171.22	171.22	0.65%	1,858,535
Nov 25, 2025	167.50	172.00	166.01	170.12	170.12	2.36%	3,811,206
Nov 24, 2025	167.55	171.79	165.00	166.19	166.19	-0.75%	3,529,229
Nov 21, 2025	167.50	170.50	165.51	167.44	167.44	-0.36%	1,386,845
Nov 20, 2025	171.80	171.99	167.10	168.05	168.05	-1.23%	666,191
Nov 19, 2025	171.99	173.50	169.15	170.15	170.15	-0.80%	2,111,639
Nov 18, 2025	175.92	179.25	170.15	171.52	171.52	-1.92%	3,630,431
Nov 17, 2025	173.60	179.00	171.73	174.87	174.87	1.27%	4,528,939
Nov 14, 2025	167.30	175.70	167.26	172.67	172.67	2.97%	3,863,319
Nov 13, 2025	172.25	177.00	166.41	167.69	167.69	-5.31%	2,892,851
Nov 12, 2025	164.70	178.96	162.90	177.10	177.10	8.84%	6,401,245
Nov 11, 2025	169.80	171.50	161.01	162.71	162.71	-3.81%	3,415,751
Nov 10, 2025	172.65	175.20	167.61	169.16	169.16	-2.20%	3,147,569
Nov 7, 2025	176.50	179.25	171.20	172.96	172.96	-2.23%	2,908,111
Nov 6, 2025	179.89	184.85	174.82	176.91	176.91	-1.66%	4,507,951
Nov 4, 2025	184.60	187.00	178.15	179.89	179.89	-3.36%	3,512,431
Nov 3, 2025	182.65	188.36	179.67	186.15	186.15	2.34%	3,447,093
Oct 31, 2025	176.00	189.99	176.00	181.90	181.90	2.39%	4,763,293
Oct 30, 2025	172.00	183.20	171.68	177.65	177.65	2.22%	3,661,778
Oct 29, 2025	178.90	182.89	172.10	173.80	173.80	-2.70%	2,589,255
Oct 28, 2025	178.69	183.60	175.04	178.63	178.63	-0.82%	2,842,133
Oct 27, 2025	178.20	184.00	177.10	180.10	180.10	0.90%	3,089,403
Oct 24, 2025	172.35	182.70	170.57	178.49	178.49	3.77%	3,642,561
Oct 23, 2025	172.45	173.70	168.73	172.01	172.01	0.66%	1,631,488
Oct 21, 2025	169.00	171.50	164.70	170.88	170.88	1.59%	576,817
Oct 20, 2025	168.69	171.50	166.57	168.20	168.20	0.35%	1,539,255
Oct 17, 2025	168.32	171.90	166.58	167.61	167.61	-0.88%	1,356,764
Oct 16, 2025	172.80	173.90	168.21	169.10	169.10	-1.41%	1,296,902
Oct 15, 2025	171.89	172.99	169.25	171.52	171.52	-0.03%	1,565,100
Oct 14, 2025	170.00	173.99	167.65	171.58	171.58	1.60%	2,802,657
Oct 13, 2025	166.50	170.49	164.55	168.87	168.87	0.41%	2,080,223
Oct 10, 2025	166.27	171.99	163.00	168.18	168.18	1.15%	4,340,578
Oct 9, 2025	178.90	178.90	162.15	166.27	166.27	-6.53%	4,385,912
Oct 8, 2025	183.51	191.80	176.50	177.89	177.89	-3.37%	3,698,005