Pricol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	570.20	576.55	558.00	564.70	564.70	-3.42%	455,165
Mar 2, 2026	576.30	594.70	572.45	584.70	584.70	-3.00%	516,207
Feb 27, 2026	617.70	619.10	599.20	602.80	602.80	-2.41%	342,483
Feb 26, 2026	626.00	639.10	615.25	617.70	617.70	-1.06%	339,144
Feb 25, 2026	620.00	627.70	613.90	624.30	624.30	0.85%	322,917
Feb 24, 2026	629.00	629.00	613.10	619.05	619.05	-1.88%	348,032
Feb 23, 2026	604.80	634.35	604.80	630.90	630.90	4.57%	840,256
Feb 20, 2026	603.45	607.50	592.85	603.30	603.30	0.24%	195,618
Feb 19, 2026	609.55	617.15	596.00	601.85	601.85	-0.31%	223,011
Feb 18, 2026	605.45	616.95	599.25	603.75	603.75	0.57%	557,497
Feb 17, 2026	619.00	623.45	598.00	600.30	600.30	-3.07%	663,785
Feb 16, 2026	635.80	639.40	615.60	619.30	619.30	-2.23%	506,011
Feb 13, 2026	622.00	637.40	613.50	633.45	633.45	2.11%	600,598
Feb 12, 2026	625.90	627.00	613.00	620.35	620.35	-0.26%	484,512
Feb 11, 2026	588.00	630.00	585.55	621.95	621.95	6.49%	1,548,678
Feb 10, 2026	595.00	596.00	582.00	584.05	584.05	-1.58%	233,817
Feb 9, 2026	579.90	597.45	579.90	593.40	593.40	2.60%	333,224
Feb 6, 2026	580.00	581.00	570.00	578.35	578.35	-1.09%	208,382
Feb 5, 2026	586.90	594.45	573.55	584.75	584.75	0.77%	373,534
Feb 4, 2026	578.95	588.00	570.15	580.30	580.30	0.26%	241,728
Feb 3, 2026	580.50	588.25	561.20	578.80	578.80	4.63%	865,192
Feb 2, 2026	573.75	573.75	540.00	553.20	553.20	-2.69%	746,645
Feb 1, 2026	551.80	572.00	551.80	568.50	568.50	3.53%	225,272
Jan 30, 2026	541.00	552.45	521.10	549.10	549.10	2.09%	937,963
Jan 29, 2026	560.00	561.70	530.80	537.85	537.85	-3.77%	659,276
Jan 28, 2026	573.35	574.45	553.55	558.95	558.95	-1.93%	370,664
Jan 27, 2026	581.00	584.55	564.00	569.95	569.95	-1.99%	540,628
Jan 23, 2026	601.50	601.50	573.85	581.50	581.50	-3.36%	241,928
Jan 22, 2026	581.90	607.30	580.15	601.70	601.70	4.95%	416,051
Jan 21, 2026	576.00	581.65	566.05	573.30	573.30	-0.15%	408,666
Jan 20, 2026	583.95	585.00	563.65	574.15	574.15	-1.68%	711,660
Jan 19, 2026	605.00	606.90	577.85	583.95	583.95	-3.78%	843,918
Jan 16, 2026	613.00	617.95	606.00	606.90	606.90	-0.59%	399,327
Jan 14, 2026	625.00	625.85	604.00	610.50	610.50	-2.36%	618,804
Jan 13, 2026	640.20	644.95	623.00	625.25	625.25	-2.07%	239,590
Jan 12, 2026	625.00	641.20	618.00	638.45	638.45	1.92%	507,389
Jan 9, 2026	656.00	656.65	623.20	626.40	626.40	-4.51%	350,940
Jan 8, 2026	668.40	675.95	654.00	656.00	656.00	-1.38%	364,162
Jan 7, 2026	655.00	667.80	647.05	665.15	665.15	1.86%	364,487
Jan 6, 2026	682.20	682.20	651.15	653.00	653.00	-3.57%	377,947
Jan 5, 2026	684.75	694.20	668.25	677.20	677.20	-0.86%	585,175
Jan 2, 2026	662.00	685.00	660.80	683.05	683.05	3.41%	793,474
Jan 1, 2026	663.50	664.60	652.85	660.50	660.50	-0.09%	249,630
Dec 31, 2025	642.45	665.00	633.30	661.10	661.10	2.71%	558,368
Dec 30, 2025	627.20	648.60	624.05	643.65	643.65	2.65%	663,234
Dec 29, 2025	622.40	632.10	618.10	627.05	627.05	0.75%	319,078
Dec 26, 2025	631.95	634.80	620.10	622.40	622.40	-1.41%	243,850
Dec 24, 2025	639.10	639.10	624.35	631.30	631.30	-1.25%	571,769
Dec 23, 2025	664.90	665.70	633.05	639.30	639.30	-3.20%	476,151
Dec 22, 2025	658.10	667.00	648.30	660.40	660.40	0.09%	486,616