Porton Pharma Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.93	14.29	13.62	14.18	14.18	2.68%	11,487,153
Jun 11, 2026	13.74	13.96	13.57	13.81	13.81	-0.36%	9,987,894
Jun 10, 2026	13.41	13.87	13.31	13.86	13.86	2.74%	12,818,513
Jun 9, 2026	13.46	13.63	13.29	13.49	13.49	1.28%	10,311,779
Jun 8, 2026	13.99	14.15	13.24	13.32	13.32	-4.03%	13,842,522
Jun 5, 2026	14.08	14.19	13.84	13.88	13.88	-0.72%	8,767,900
Jun 4, 2026	14.10	14.21	13.86	13.98	13.98	-1.34%	8,296,331
Jun 3, 2026	14.13	14.38	13.99	14.17	14.17	0.28%	9,607,218
Jun 2, 2026	14.56	14.65	14.02	14.13	14.13	-3.35%	13,499,811
Jun 1, 2026	14.76	14.90	14.58	14.62	14.62	-0.81%	11,527,180
May 29, 2026	14.92	15.22	14.70	14.74	14.74	-0.54%	12,871,902
May 28, 2026	14.70	14.90	14.59	14.82	14.82	0.41%	9,796,729
May 27, 2026	15.06	15.09	14.61	14.76	14.76	-2.32%	10,920,274
May 26, 2026	15.12	15.25	14.78	15.11	15.11	-0.46%	11,563,523
May 25, 2026	15.22	15.31	14.85	15.18	15.18	-0.26%	12,870,155
May 22, 2026	15.82	15.84	15.11	15.22	15.22	-2.69%	16,976,452
May 21, 2026	15.94	16.29	15.60	15.64	15.64	-0.82%	28,396,277
May 20, 2026	14.68	16.51	14.66	15.77	15.77	7.57%	42,647,568
May 19, 2026	14.80	15.12	14.30	14.66	14.66	-1.35%	23,553,116
May 18, 2026	15.66	15.66	14.70	14.86	14.86	-4.44%	31,356,790
May 15, 2026	15.66	16.32	15.51	15.55	15.55	-5.53%	44,322,001
May 14, 2026	17.47	17.98	16.46	16.46	16.46	-20.02%	31,586,294
May 13, 2026	21.00	21.06	20.37	20.58	20.58	-2.23%	13,600,288
May 12, 2026	21.29	21.39	20.95	21.05	21.05	-1.36%	14,460,060
May 11, 2026	20.71	21.55	20.25	21.43	21.34	4.38%	23,818,160
May 8, 2026	20.87	21.05	20.46	20.53	20.44	-1.91%	14,518,220
May 7, 2026	21.16	21.47	20.75	20.93	20.84	-0.71%	14,397,910
May 6, 2026	21.15	21.46	20.95	21.08	20.99	-0.61%	15,546,120
Apr 30, 2026	21.15	21.66	20.90	21.21	21.12	-0.33%	14,078,540
Apr 29, 2026	21.89	21.95	20.87	21.28	21.19	-2.74%	21,190,090
Apr 28, 2026	21.65	23.00	21.65	21.88	21.79	2.20%	27,415,670
Apr 27, 2026	21.38	21.64	21.22	21.41	21.32	0.14%	8,130,169
Apr 24, 2026	21.11	21.80	20.82	21.38	21.29	0.05%	11,792,530
Apr 23, 2026	22.02	22.16	21.13	21.37	21.28	-2.95%	14,420,630
Apr 22, 2026	21.70	22.25	21.65	22.02	21.93	1.01%	10,849,770
Apr 21, 2026	22.01	22.32	21.62	21.80	21.71	-1.00%	9,205,187
Apr 20, 2026	21.74	22.38	21.73	22.02	21.93	1.06%	13,317,180
Apr 17, 2026	22.40	22.55	21.66	21.79	21.70	-3.28%	14,320,940
Apr 16, 2026	22.18	22.68	21.85	22.53	22.44	1.58%	15,003,390
Apr 15, 2026	22.54	22.66	21.77	22.18	22.09	0.68%	17,738,570
Apr 14, 2026	21.70	22.05	21.41	22.03	21.94	1.90%	11,993,110
Apr 13, 2026	21.88	21.95	21.57	21.62	21.53	-1.95%	10,962,350
Apr 10, 2026	21.63	22.43	21.63	22.05	21.96	1.71%	15,333,670
Apr 9, 2026	21.52	22.47	21.52	21.68	21.59	-0.41%	14,788,510
Apr 8, 2026	21.99	22.13	21.46	21.77	21.68	1.02%	14,880,870
Apr 7, 2026	21.76	21.96	21.15	21.55	21.46	0.05%	11,878,350
Apr 3, 2026	22.01	22.18	21.51	21.54	21.45	-3.62%	14,744,930
Apr 2, 2026	22.25	22.61	21.99	22.35	22.26	-0.62%	16,757,900
Apr 1, 2026	21.27	22.52	21.01	22.49	22.40	7.10%	23,796,400
Mar 31, 2026	20.91	21.78	20.90	21.00	20.91	0.48%	15,147,860