Porton Pharma Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.72	24.87	23.47	24.56	24.56	4.11%	22,739,981
Sep 29, 2026	23.79	24.61	23.50	23.59	23.59	-1.34%	17,218,930
Sep 28, 2026	23.88	24.50	23.62	23.91	23.91	0.34%	16,633,679
Sep 24, 2026	25.19	25.20	23.82	23.83	23.83	-5.62%	21,995,073
Sep 23, 2026	24.03	25.98	23.96	25.25	25.25	5.03%	29,446,060
Sep 22, 2026	23.69	24.85	23.68	24.04	24.04	0.33%	24,282,690
Sep 21, 2026	23.21	24.10	22.91	23.96	23.96	5.13%	22,951,659
Sep 18, 2026	22.27	23.62	22.17	22.79	22.79	3.26%	22,578,645
Sep 17, 2026	21.80	22.56	21.70	22.07	22.07	0.05%	20,250,189
Sep 16, 2026	21.18	22.28	21.10	22.06	22.06	3.96%	21,966,143
Sep 15, 2026	21.40	21.48	21.00	21.22	21.22	-1.16%	14,652,310
Sep 14, 2026	20.50	21.71	20.10	21.47	21.47	5.04%	23,404,954
Sep 11, 2026	20.75	20.93	20.06	20.44	20.44	-2.39%	14,685,410
Sep 10, 2026	21.90	22.00	20.77	20.94	20.94	-4.08%	19,579,525
Sep 9, 2026	20.40	22.30	20.31	21.83	21.83	5.41%	34,343,802
Sep 8, 2026	19.74	21.17	19.60	20.71	20.71	4.07%	35,892,847
Sep 7, 2026	19.32	19.90	18.95	19.90	19.90	1.17%	23,418,994
Sep 4, 2026	19.29	20.00	19.01	19.67	19.67	2.29%	28,691,137
Sep 3, 2026	18.87	19.33	18.60	19.23	19.23	2.23%	17,099,919
Sep 2, 2026	19.10	19.23	18.64	18.81	18.81	-1.52%	15,028,309
Sep 1, 2026	19.23	19.25	18.80	19.10	19.10	-0.88%	17,399,078
Aug 31, 2026	19.38	19.44	18.95	19.27	19.27	-2.43%	21,405,820
Aug 28, 2026	20.28	20.35	19.68	19.75	19.75	-2.23%	21,302,632
Aug 27, 2026	20.59	20.66	19.97	20.20	20.20	-1.85%	25,926,089
Aug 26, 2026	21.18	21.37	20.10	20.58	20.58	-1.44%	32,582,134
Aug 25, 2026	20.24	21.32	20.22	20.88	20.88	2.05%	40,175,798
Aug 24, 2026	22.01	22.18	20.20	20.46	20.46	-6.53%	45,159,397
Aug 21, 2026	23.33	23.33	21.38	21.89	21.89	-10.58%	68,148,616
Aug 20, 2026	22.40	24.48	21.61	24.48	24.48	20.00%	54,541,737
Aug 19, 2026	21.40	21.79	20.24	20.40	20.40	-5.38%	29,243,817
Aug 18, 2026	21.87	21.97	21.23	21.56	21.56	-1.55%	23,158,747
Aug 17, 2026	21.61	22.08	21.16	21.90	21.90	0.14%	33,038,566
Aug 14, 2026	22.14	22.19	21.45	21.87	21.87	-2.19%	36,453,594
Aug 13, 2026	21.50	22.93	21.21	22.36	22.36	3.86%	60,280,031
Aug 12, 2026	21.66	22.18	21.43	21.53	21.53	-1.19%	40,294,473
Aug 11, 2026	21.65	22.51	21.20	21.79	21.79	0.65%	60,229,700
Aug 10, 2026	21.31	22.19	21.08	21.65	21.65	5.92%	85,523,853
Aug 7, 2026	17.03	20.44	17.03	20.44	20.44	20.02%	73,171,090
Aug 6, 2026	17.52	17.78	16.98	17.03	17.03	-3.24%	22,972,788
Aug 5, 2026	17.35	17.85	17.35	17.60	17.60	-0.73%	33,602,714
Aug 4, 2026	16.30	18.50	16.20	17.73	17.73	13.58%	51,239,678
Aug 3, 2026	15.50	16.14	15.50	15.61	15.61	0.45%	11,906,679
Jul 31, 2026	15.06	15.85	15.06	15.54	15.54	3.81%	16,675,392
Jul 30, 2026	15.56	15.77	14.83	14.97	14.97	-4.22%	17,705,810
Jul 29, 2026	15.98	16.25	15.49	15.63	15.63	-1.51%	19,241,708
Jul 28, 2026	16.30	16.50	15.74	15.87	15.87	-3.29%	13,761,034
Jul 27, 2026	15.50	16.53	15.41	16.41	16.41	4.72%	23,012,930
Jul 24, 2026	16.11	16.74	15.60	15.67	15.67	-3.87%	20,998,978
Jul 23, 2026	16.30	16.95	16.04	16.30	16.30	-2.16%	19,696,832
Jul 22, 2026	16.50	17.55	16.39	16.66	16.66	-0.60%	24,993,143