Pricol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	564.00	565.95	555.15	558.25	558.25	-0.70%	296,813
May 26, 2026	566.05	584.00	559.75	562.20	562.20	-0.88%	519,506
May 25, 2026	566.75	573.45	561.15	567.20	567.20	1.90%	329,841
May 22, 2026	559.00	564.00	548.00	556.65	556.65	0.55%	345,351
May 21, 2026	545.00	555.70	540.30	553.60	553.60	2.84%	750,004
May 20, 2026	544.25	544.25	531.35	538.30	538.30	-1.18%	583,395
May 19, 2026	559.70	563.90	539.20	544.75	544.75	-1.59%	1,189,931
May 18, 2026	608.00	608.00	546.30	553.55	553.55	-9.95%	2,771,193
May 15, 2026	605.00	644.30	593.75	614.70	614.70	7.47%	14,957,330
May 14, 2026	592.00	595.00	565.20	571.95	571.95	-2.12%	323,484
May 13, 2026	591.95	593.95	581.60	584.35	584.35	-1.37%	228,869
May 12, 2026	607.60	609.00	585.10	592.45	592.45	-3.25%	266,939
May 11, 2026	621.05	624.05	606.40	612.35	612.35	-1.59%	277,152
May 8, 2026	620.70	636.35	608.50	622.25	622.25	0.56%	771,979
May 7, 2026	591.00	621.95	587.80	618.80	618.80	5.62%	679,524
May 6, 2026	586.60	590.20	578.00	585.90	585.90	0.15%	214,088
May 5, 2026	574.65	586.45	569.85	585.05	585.05	1.50%	153,485
May 4, 2026	582.10	586.70	570.55	576.40	576.40	0.64%	197,271
Apr 30, 2026	590.00	591.40	565.70	572.75	572.75	-3.84%	371,148
Apr 29, 2026	597.00	604.65	591.10	595.65	595.65	-0.15%	186,562
Apr 28, 2026	600.00	601.65	590.00	596.55	596.55	-0.58%	199,574
Apr 27, 2026	597.45	606.55	595.15	600.00	600.00	0.90%	282,754
Apr 24, 2026	619.15	619.90	591.00	594.65	594.65	-3.96%	247,280
Apr 23, 2026	608.00	626.40	607.45	619.15	619.15	1.11%	347,282
Apr 22, 2026	603.65	615.00	601.20	612.35	612.35	1.14%	239,063
Apr 21, 2026	586.80	612.50	585.00	605.45	605.45	2.89%	341,110
Apr 20, 2026	590.00	595.00	575.10	588.45	588.45	0.28%	215,475
Apr 17, 2026	585.00	593.40	581.20	586.80	586.80	1.09%	207,694
Apr 16, 2026	580.65	586.00	575.00	580.45	580.45	0.48%	175,700
Apr 15, 2026	580.95	583.95	569.00	577.70	577.70	0.80%	307,963
Apr 13, 2026	568.15	581.55	561.55	573.10	573.10	-1.82%	287,868
Apr 10, 2026	574.95	590.00	574.95	583.75	583.75	2.14%	205,332
Apr 9, 2026	570.90	584.00	565.35	571.50	571.50	0.38%	319,122
Apr 8, 2026	556.85	572.00	552.75	569.35	569.35	5.61%	315,538
Apr 7, 2026	531.40	540.95	526.50	539.10	539.10	0.90%	119,630
Apr 6, 2026	525.95	539.40	520.90	534.30	534.30	0.84%	170,884
Apr 2, 2026	532.00	536.90	517.50	529.85	529.85	-1.50%	184,379
Apr 1, 2026	535.00	539.55	525.10	537.90	537.90	4.67%	222,428
Mar 30, 2026	522.00	522.00	508.95	513.90	513.90	-2.17%	362,974
Mar 27, 2026	539.00	539.85	514.20	525.30	525.30	-3.43%	370,885
Mar 25, 2026	536.80	557.00	533.10	543.95	543.95	2.61%	298,994
Mar 24, 2026	529.85	536.40	518.50	530.10	530.10	3.76%	227,962
Mar 23, 2026	527.00	528.00	509.00	510.90	510.90	-4.25%	255,984
Mar 20, 2026	538.00	544.00	530.90	533.55	533.55	-0.24%	276,029
Mar 19, 2026	539.50	541.70	531.55	534.85	534.85	-2.02%	197,627
Mar 18, 2026	526.00	549.30	526.00	545.85	545.85	3.88%	301,589
Mar 17, 2026	529.00	536.85	522.15	525.45	525.45	-0.03%	279,099
Mar 16, 2026	516.00	528.00	511.00	525.60	525.60	1.69%	462,500
Mar 13, 2026	536.10	536.95	511.35	516.85	516.85	-4.58%	460,033
Mar 12, 2026	545.00	550.00	531.70	541.65	541.65	-1.75%	376,488