Porton Pharma Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.65	23.00	21.65	21.88	21.88	2.20%	27,416,170
Apr 27, 2026	21.38	21.64	21.22	21.41	21.41	0.14%	8,130,169
Apr 24, 2026	21.11	21.80	20.82	21.38	21.38	0.05%	11,792,530
Apr 23, 2026	22.02	22.16	21.13	21.37	21.37	-2.95%	14,420,738
Apr 22, 2026	21.70	22.25	21.65	22.02	22.02	1.01%	10,849,770
Apr 21, 2026	22.01	22.32	21.62	21.80	21.80	-1.00%	9,205,187
Apr 20, 2026	21.74	22.38	21.73	22.02	22.02	1.06%	13,317,184
Apr 17, 2026	22.40	22.55	21.66	21.79	21.79	-3.28%	14,320,949
Apr 16, 2026	22.18	22.68	21.85	22.53	22.53	1.58%	15,004,499
Apr 15, 2026	22.54	22.66	21.77	22.18	22.18	0.68%	17,739,278
Apr 14, 2026	21.70	22.05	21.41	22.03	22.03	1.90%	11,993,110
Apr 13, 2026	21.88	21.95	21.57	21.62	21.62	-1.95%	10,962,350
Apr 10, 2026	21.63	22.43	21.63	22.05	22.05	1.71%	15,333,670
Apr 9, 2026	21.52	22.47	21.52	21.68	21.68	-0.41%	14,788,512
Apr 8, 2026	21.99	22.13	21.46	21.77	21.77	1.02%	14,880,870
Apr 7, 2026	21.76	21.96	21.15	21.55	21.55	0.05%	11,880,655
Apr 3, 2026	22.01	22.18	21.51	21.54	21.54	-3.62%	14,744,930
Apr 2, 2026	22.25	22.61	21.99	22.35	22.35	-0.62%	16,758,508
Apr 1, 2026	21.27	22.52	21.01	22.49	22.49	7.10%	23,796,705
Mar 31, 2026	20.91	21.78	20.90	21.00	21.00	0.48%	15,147,860
Mar 30, 2026	20.32	21.08	20.10	20.90	20.90	2.40%	12,670,530
Mar 27, 2026	19.25	20.48	19.21	20.41	20.41	4.67%	10,138,760
Mar 26, 2026	19.68	20.06	19.39	19.50	19.50	-0.76%	7,228,065
Mar 25, 2026	19.67	19.87	19.53	19.65	19.65	0.31%	6,065,846
Mar 24, 2026	19.28	19.62	19.15	19.59	19.59	3.16%	7,985,674
Mar 23, 2026	19.63	19.85	18.70	18.99	18.99	-4.43%	11,246,890
Mar 20, 2026	20.43	20.67	19.83	19.87	19.87	-2.31%	7,239,117
Mar 19, 2026	20.80	20.93	20.25	20.34	20.34	-3.19%	7,818,435
Mar 18, 2026	21.12	21.30	20.88	21.01	21.01	-0.57%	6,887,352
Mar 17, 2026	21.00	21.73	20.97	21.13	21.13	-0.09%	9,688,062
Mar 16, 2026	21.08	21.30	20.96	21.15	21.15	0.43%	6,546,950
Mar 13, 2026	21.15	21.37	21.00	21.06	21.06	-0.80%	5,853,998
Mar 12, 2026	21.20	21.45	21.04	21.23	21.23	0.33%	7,526,028
Mar 11, 2026	21.44	21.55	21.16	21.16	21.16	-1.26%	7,362,727
Mar 10, 2026	21.30	21.59	21.25	21.43	21.43	1.71%	7,230,063
Mar 9, 2026	20.88	21.14	20.53	21.07	21.07	-0.66%	7,585,000
Mar 6, 2026	20.77	21.34	20.63	21.21	21.21	1.92%	7,801,235
Mar 5, 2026	20.99	21.13	20.62	20.81	20.81	0.73%	7,725,709
Mar 4, 2026	20.78	20.97	20.36	20.66	20.66	-1.24%	8,992,170
Mar 3, 2026	22.10	22.24	20.81	20.92	20.92	-4.95%	15,124,470
Mar 2, 2026	23.20	23.34	21.91	22.01	22.01	-6.42%	18,836,080
Feb 27, 2026	23.46	23.74	23.36	23.52	23.52	-0.13%	5,165,324
Feb 26, 2026	23.68	23.94	23.45	23.55	23.55	-0.21%	7,766,324
Feb 25, 2026	23.45	23.66	23.24	23.60	23.60	0.94%	6,310,600
Feb 24, 2026	23.82	23.91	23.38	23.38	23.38	-0.09%	5,758,915
Feb 13, 2026	23.95	24.09	23.40	23.40	23.40	-2.17%	7,646,950
Feb 12, 2026	23.90	24.44	23.88	23.92	23.92	-0.33%	7,804,549
Feb 11, 2026	23.95	24.24	23.90	24.00	24.00	0.38%	6,380,790
Feb 10, 2026	23.80	24.39	23.71	23.91	23.91	0.46%	8,845,517
Feb 9, 2026	24.03	24.16	23.57	23.80	23.80	0.13%	7,135,608