Pricol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	624.75	626.60	615.00	622.70	622.70	-0.30%	278,731
Jul 6, 2026	624.00	632.75	620.00	624.60	624.60	0.47%	551,401
Jul 3, 2026	623.00	625.00	614.30	621.70	621.70	0.22%	778,098
Jul 2, 2026	622.00	623.80	610.00	620.35	620.35	0.66%	536,748
Jul 1, 2026	605.95	618.70	605.90	616.30	616.30	2.32%	636,994
Jun 30, 2026	597.00	614.65	587.05	602.30	602.30	3.27%	1,905,100
Jun 29, 2026	598.00	606.35	580.50	583.25	583.25	-0.59%	1,154,105
Jun 25, 2026	598.55	600.00	580.05	586.70	586.70	-0.44%	555,668
Jun 24, 2026	575.95	593.75	572.25	589.30	589.30	2.39%	1,170,263
Jun 23, 2026	578.85	585.60	572.80	575.55	575.55	0.29%	455,127
Jun 22, 2026	565.00	579.80	562.85	573.90	573.90	2.64%	787,007
Jun 19, 2026	560.35	562.55	554.20	559.15	559.15	-0.04%	411,741
Jun 18, 2026	572.20	574.35	557.55	559.40	559.40	-1.83%	368,387
Jun 17, 2026	579.00	586.35	569.00	569.85	569.85	-0.86%	433,829
Jun 16, 2026	582.00	588.10	571.50	574.80	574.80	-1.12%	349,324
Jun 15, 2026	556.15	587.25	556.15	581.30	581.30	5.59%	1,265,139
Jun 12, 2026	554.85	556.90	545.05	550.50	550.50	-	682,263
Jun 11, 2026	541.00	555.85	532.60	550.50	550.50	1.37%	383,812
Jun 10, 2026	544.65	550.25	536.20	543.05	543.05	-0.29%	303,964
Jun 9, 2026	552.05	557.80	538.00	544.65	544.65	-1.34%	445,838
Jun 8, 2026	558.50	558.95	545.50	552.05	552.05	-1.66%	256,972
Jun 5, 2026	569.90	570.80	560.00	561.35	561.35	-1.25%	161,028
Jun 4, 2026	566.00	575.75	563.60	568.45	568.45	-0.47%	252,104
Jun 3, 2026	565.65	572.80	559.50	571.15	571.15	0.94%	203,071
Jun 2, 2026	559.00	569.00	552.50	565.85	565.85	0.59%	227,034
Jun 1, 2026	563.60	582.45	550.40	562.55	562.55	0.08%	841,240
May 29, 2026	563.30	577.20	558.00	562.10	562.10	0.69%	682,632
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