Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	47.29	47.29	47.29	47.29	47.29	5.84%	120
Feb 19, 2025	44.68	44.68	44.68	44.68	44.68	-4.75%	6,951
Feb 18, 2025	46.64	47.69	46.62	46.91	46.91	3.19%	3,037
Feb 14, 2025	45.00	45.88	45.00	45.46	45.46	7.23%	1,852
Feb 13, 2025	43.58	43.58	42.40	42.40	42.40	-1.86%	393
Feb 12, 2025	43.20	43.20	43.20	43.20	43.20	6.91%	470
Feb 11, 2025	40.41	40.41	40.41	40.41	40.41	-3.01%	255
Feb 10, 2025	42.20	42.20	41.66	41.66	41.66	0.25%	338
Feb 7, 2025	41.56	41.56	41.56	41.56	41.56	4.80%	100,199
Feb 6, 2025	39.66	39.66	39.66	39.66	39.66	0.66%	128
Feb 4, 2025	39.77	40.00	39.40	39.40	39.40	1.19%	10,446
Feb 3, 2025	37.90	38.93	37.90	38.93	38.93	2.45%	10,704
Jan 29, 2025	37.61	38.00	37.61	38.00	38.00	0.18%	70,436
Jan 28, 2025	37.57	37.96	37.05	37.93	37.93	2.10%	424,903
Jan 27, 2025	37.15	37.15	37.15	37.15	37.15	0.06%	448,696
Jan 24, 2025	37.13	37.13	37.13	37.13	37.13	-0.30%	160,514
Jan 22, 2025	36.50	37.24	36.50	37.24	37.24	-1.09%	10,651
Jan 21, 2025	37.65	37.65	37.65	37.65	37.65	3.73%	10,726
Jan 15, 2025	36.30	36.30	36.30	36.30	36.30	5.48%	10,200
Jan 14, 2025	34.91	34.91	34.41	34.41	34.41	1.24%	171,860
Jan 13, 2025	34.85	34.85	33.99	33.99	33.99	-1.48%	276,235
Jan 10, 2025	35.01	35.01	33.90	34.50	34.50	-6.19%	555,419
Jan 6, 2025	40.00	40.00	36.78	36.78	36.78	-8.06%	203,358
Jan 2, 2025	39.75	40.00	39.75	40.00	40.00	-4.60%	85,200
Dec 31, 2024	41.00	41.93	40.79	41.93	41.93	4.82%	2,340
Dec 30, 2024	40.65	40.65	39.77	40.00	40.00	-4.76%	11,607
Dec 27, 2024	42.00	42.00	42.00	42.00	42.00	0.79%	147
Dec 26, 2024	41.29	41.67	40.89	41.67	41.67	1.63%	1,446
Dec 24, 2024	41.00	41.00	41.00	41.00	41.00	-	107
Dec 23, 2024	41.50	41.65	41.00	41.00	41.00	-2.38%	1,400
Dec 20, 2024	42.00	42.00	42.00	42.00	42.00	0.86%	258
Dec 19, 2024	41.66	41.66	41.64	41.64	41.64	-0.16%	617
Dec 16, 2024	41.71	41.71	41.71	41.71	41.71	-5.50%	158
Dec 13, 2024	44.13	44.13	44.13	44.13	44.13	5.07%	8,877
Dec 12, 2024	42.00	42.00	42.00	42.00	42.00	2.20%	135
Dec 4, 2024	41.10	41.10	41.10	41.10	41.10	0.24%	412
Dec 2, 2024	41.00	41.00	41.00	41.00	41.00	3.67%	2,136
Nov 29, 2024	39.55	39.55	39.55	39.55	39.55	-0.69%	891
Nov 27, 2024	39.83	39.83	39.83	39.83	39.83	0.73%	136
Nov 22, 2024	39.54	39.54	39.54	39.54	39.54	-1.16%	43,193
Nov 14, 2024	40.00	40.00	40.00	40.00	40.00	-2.39%	119
Nov 11, 2024	41.13	41.14	40.98	40.98	40.98	-2.48%	21,614
Nov 6, 2024	42.02	42.02	42.02	42.02	42.02	-1.11%	563
Nov 5, 2024	42.50	42.50	42.50	42.50	42.50	1.98%	217
Oct 31, 2024	41.07	41.67	41.07	41.67	41.67	-4.65%	34,142
Oct 29, 2024	43.70	43.70	43.70	43.70	43.59	2.82%	113
Oct 18, 2024	42.87	42.87	42.50	42.50	42.39	-3.10%	346
Oct 3, 2024	43.86	43.86	43.86	43.86	43.75	-0.39%	2,547
Sep 30, 2024	44.03	44.03	44.03	44.03	43.92	1.68%	395
Sep 26, 2024	42.30	43.31	42.30	43.31	43.20	7.91%	1,232
Sep 25, 2024	40.32	40.78	40.13	40.13	40.03	0.32%	1,355
Sep 24, 2024	38.78	40.00	38.78	40.00	39.90	6.60%	692
Sep 20, 2024	37.52	37.52	37.52	37.52	37.43	-1.26%	244
Sep 19, 2024	37.63	38.00	37.63	38.00	37.91	6.41%	881
Sep 18, 2024	35.80	35.80	35.00	35.71	35.62	-3.93%	480
Sep 5, 2024	37.17	37.17	37.17	37.17	37.08	1.84%	200
Sep 4, 2024	36.50	36.50	36.50	36.50	36.41	-0.27%	435
Sep 3, 2024	36.60	36.60	36.60	36.60	36.51	-	250
Aug 26, 2024	36.60	36.60	36.60	36.60	36.51	-1.05%	300
Aug 21, 2024	36.99	36.99	36.99	36.99	36.90	1.73%	316
Aug 20, 2024	36.36	36.36	36.36	36.36	36.27	-0.56%	256
Aug 16, 2024	36.57	36.57	36.57	36.57	36.48	0.21%	284
Aug 13, 2024	36.32	36.49	36.32	36.49	36.40	1.81%	1,530
Aug 12, 2024	36.03	36.03	35.84	35.84	35.75	1.90%	1,371
Aug 9, 2024	35.17	35.17	35.17	35.17	35.08	0.34%	6,060
Aug 8, 2024	35.10	35.10	35.05	35.05	34.96	0.86%	2,710
Aug 7, 2024	34.75	34.85	34.75	34.75	34.66	2.66%	95,682
Aug 6, 2024	33.73	33.85	33.73	33.85	33.77	-0.29%	60,355
Aug 5, 2024	32.86	34.05	32.86	33.95	33.87	-0.73%	86,469
Jul 29, 2024	34.20	34.20	34.20	34.20	34.12	-2.06%	200
Jul 22, 2024	34.92	34.92	34.92	34.92	34.83	-4.51%	6,345
Jul 15, 2024	37.76	37.76	36.57	36.57	36.48	-1.73%	765
Jul 12, 2024	36.95	37.21	36.95	37.21	37.12	4.16%	575
Jul 11, 2024	35.73	35.73	35.73	35.73	35.64	-1.99%	350
Jul 10, 2024	36.45	36.45	36.45	36.45	36.36	4.11%	362
Jul 9, 2024	35.50	35.50	35.01	35.01	34.92	-0.26%	771
Jul 8, 2024	35.10	35.10	35.10	35.10	35.01	0.17%	2,266
Jul 5, 2024	35.55	35.55	35.00	35.04	34.95	-5.68%	28,425
Jun 24, 2024	35.31	37.23	35.31	37.15	37.06	3.05%	56,066
Jun 18, 2024	36.05	36.05	36.05	36.05	35.96	-	650
Jun 13, 2024	36.05	36.05	36.05	36.05	35.96	-	400
Jun 10, 2024	36.05	36.05	36.05	36.05	35.96	1.21%	4,107
Jun 7, 2024	37.03	37.03	35.62	35.62	35.53	-3.82%	2,231
Jun 5, 2024	36.60	37.03	36.60	37.03	36.94	0.28%	603
Jun 4, 2024	36.93	36.95	36.93	36.93	36.84	-1.12%	761
May 28, 2024	37.35	37.35	37.35	37.35	37.26	-1.03%	3,689
May 24, 2024	37.92	37.92	37.65	37.74	37.65	-1.44%	5,292
May 21, 2024	39.00	39.03	38.29	38.29	38.20	-1.44%	4,579
May 17, 2024	38.70	38.85	38.68	38.85	38.75	-2.11%	13,398
May 16, 2024	39.76	39.76	39.69	39.69	39.59	0.37%	3,840
May 15, 2024	39.11	40.15	39.11	39.55	39.45	4.07%	2,086
May 14, 2024	38.00	38.00	38.00	38.00	37.91	2.27%	740
May 13, 2024	37.16	37.16	37.16	37.16	37.06	1.79%	571
May 10, 2024	36.42	36.50	36.42	36.50	36.41	1.39%	8,464
May 9, 2024	36.00	36.00	36.00	36.00	35.91	2.16%	368
May 8, 2024	35.42	35.59	35.24	35.24	35.15	1.74%	5,402
May 7, 2024	34.64	34.64	34.64	34.64	34.55	3.48%	3,018
May 1, 2024	33.48	33.48	33.48	33.48	33.39	-1.31%	200
Apr 30, 2024	33.92	33.92	33.92	33.92	33.84	9.79%	6,418
Apr 17, 2024	30.90	30.90	30.90	30.90	30.82	-2.97%	186