Porton Pharma Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.77%	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
Mar 30, 2026	20.32	21.08	20.10	20.90	20.81	2.40%	12,670,530
Mar 27, 2026	19.25	20.48	19.21	20.41	20.32	4.67%	10,138,760
Mar 26, 2026	19.68	20.06	19.39	19.50	19.42	-0.76%	7,228,065
Mar 25, 2026	19.67	19.87	19.53	19.65	19.57	0.31%	6,065,846
Mar 24, 2026	19.28	19.62	19.15	19.59	19.51	3.16%	7,985,674
Mar 23, 2026	19.63	19.85	18.70	18.99	18.91	-4.43%	11,246,890
Mar 20, 2026	20.43	20.67	19.83	19.87	19.79	-2.31%	7,239,117
Mar 19, 2026	20.80	20.93	20.25	20.34	20.25	-3.19%	7,818,435
Mar 18, 2026	21.12	21.30	20.88	21.01	20.92	-0.57%	6,887,352
Mar 17, 2026	21.00	21.73	20.97	21.13	21.04	-0.09%	9,688,062
Mar 16, 2026	21.08	21.30	20.96	21.15	21.06	0.43%	6,546,950
Mar 13, 2026	21.15	21.37	21.00	21.06	20.97	-0.80%	5,853,998
Mar 12, 2026	21.20	21.45	21.04	21.23	21.14	0.33%	7,526,028
Mar 11, 2026	21.44	21.55	21.16	21.16	21.07	-1.26%	7,362,727
Mar 10, 2026	21.30	21.59	21.25	21.43	21.34	1.71%	7,230,063
Mar 9, 2026	20.88	21.14	20.53	21.07	20.98	-0.66%	7,585,000
Mar 6, 2026	20.77	21.34	20.63	21.21	21.12	1.92%	7,801,235
Mar 5, 2026	20.99	21.13	20.62	20.81	20.72	0.73%	7,725,709