President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.70	31.00	29.15	29.40	29.40	-2.65%	10,587,645
Jan 29, 2026	29.60	31.90	29.30	30.20	30.20	2.03%	17,517,493
Jan 28, 2026	29.10	29.70	28.90	29.60	29.60	1.72%	5,559,526
Jan 27, 2026	29.30	29.55	29.05	29.10	29.10	-0.85%	3,407,262
Jan 26, 2026	29.50	29.80	29.10	29.35	29.35	1.21%	4,548,673
Jan 23, 2026	29.35	29.80	28.80	29.00	29.00	0.52%	8,270,883
Jan 22, 2026	27.95	29.40	27.95	28.85	28.85	4.72%	15,622,618
Jan 21, 2026	27.40	27.75	27.40	27.55	27.55	-0.72%	4,067,230
Jan 20, 2026	28.20	28.25	27.70	27.75	27.75	-2.12%	5,885,834
Jan 19, 2026	28.00	28.60	27.90	28.35	28.35	1.07%	7,559,423
Jan 16, 2026	27.50	28.80	27.20	28.05	28.05	2.94%	9,663,559
Jan 15, 2026	27.50	27.60	27.25	27.25	27.25	-0.91%	3,132,209
Jan 14, 2026	27.20	27.65	26.90	27.50	27.50	1.29%	6,449,557
Jan 13, 2026	26.85	27.60	26.45	27.15	27.15	1.88%	10,090,658
Jan 12, 2026	26.75	26.90	26.50	26.65	26.65	0.57%	5,658,723
Jan 9, 2026	27.05	27.05	26.00	26.50	26.50	-1.12%	10,479,628
Jan 8, 2026	25.55	27.15	25.55	26.80	26.80	6.77%	20,758,725
Jan 7, 2026	24.90	25.20	24.85	25.10	25.10	0.80%	4,528,641
Jan 6, 2026	24.50	25.00	24.35	24.90	24.90	2.05%	4,998,179
Jan 5, 2026	24.00	24.45	23.85	24.40	24.40	2.52%	3,796,414
Jan 2, 2026	23.90	24.00	23.80	23.80	23.80	-0.42%	1,810,495
Dec 31, 2025	24.00	24.05	23.85	23.90	23.90	-	1,733,415
Dec 30, 2025	24.10	24.10	23.85	23.90	23.90	-0.83%	862,660
Dec 29, 2025	23.90	24.10	23.90	24.10	24.10	0.84%	1,146,571
Dec 26, 2025	24.00	24.10	23.80	23.90	23.90	-0.42%	2,421,667
Dec 24, 2025	24.20	24.30	24.00	24.00	24.00	-0.83%	2,735,081
Dec 23, 2025	24.35	24.40	24.10	24.20	24.20	-0.62%	1,354,908
Dec 22, 2025	24.45	24.45	24.30	24.35	24.35	0.21%	1,163,325
Dec 19, 2025	24.05	24.50	24.05	24.30	24.30	1.25%	2,310,723
Dec 18, 2025	24.15	24.20	23.90	24.00	24.00	-0.21%	1,917,811
Dec 17, 2025	24.30	24.50	24.05	24.05	24.05	-0.41%	2,411,873
Dec 16, 2025	24.15	24.20	24.00	24.15	24.15	-0.62%	2,389,175
Dec 15, 2025	24.10	24.45	24.10	24.30	24.30	-0.21%	1,264,429
Dec 12, 2025	24.35	24.45	24.30	24.35	24.35	0.62%	1,190,522
Dec 11, 2025	24.55	24.55	24.20	24.20	24.20	-1.02%	2,790,549
Dec 10, 2025	24.70	24.75	24.40	24.45	24.45	-1.21%	2,001,749
Dec 9, 2025	24.65	24.85	24.55	24.75	24.75	-	1,422,245
Dec 8, 2025	24.55	24.80	24.40	24.75	24.75	1.02%	2,179,422
Dec 5, 2025	24.95	24.95	24.20	24.50	24.50	-3.16%	9,435,862
Dec 4, 2025	24.85	25.30	24.85	25.30	25.30	1.81%	4,643,989
Dec 3, 2025	24.95	25.05	24.70	24.85	24.85	0.20%	1,741,518
Dec 2, 2025	24.55	24.85	24.55	24.80	24.80	1.22%	2,039,707
Dec 1, 2025	24.65	24.85	24.40	24.50	24.50	-	1,593,316
Nov 28, 2025	24.85	24.85	24.45	24.50	24.50	-1.01%	2,377,959
Nov 27, 2025	24.55	24.90	24.45	24.75	24.75	1.02%	1,806,627
Nov 26, 2025	24.25	24.55	24.25	24.50	24.50	1.66%	2,337,721
Nov 25, 2025	24.25	24.30	24.00	24.10	24.10	0.21%	1,820,711
Nov 24, 2025	24.35	24.55	24.05	24.05	24.05	-0.41%	3,996,636
Nov 21, 2025	24.20	24.45	24.00	24.15	24.15	-1.43%	1,597,791
Nov 20, 2025	24.05	24.65	24.05	24.50	24.50	2.94%	3,385,627