President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.60	32.70	31.85	31.95	31.95	-1.84%	3,192,331
Apr 1, 2026	32.40	32.75	32.20	32.55	32.55	2.20%	3,447,851
Mar 31, 2026	31.65	32.30	31.30	31.85	31.85	0.16%	5,625,329
Mar 30, 2026	32.45	32.60	31.70	31.80	31.80	-3.34%	4,951,023
Mar 27, 2026	32.00	32.95	31.95	32.90	32.90	1.39%	4,671,724
Mar 26, 2026	32.40	32.65	32.20	32.45	32.45	0.78%	3,659,211
Mar 25, 2026	31.50	32.30	31.25	32.20	32.20	3.87%	5,199,819
Mar 24, 2026	31.80	31.80	30.65	31.00	31.00	-1.12%	4,703,953
Mar 23, 2026	31.25	31.60	31.10	31.35	31.35	-3.09%	5,773,371
Mar 20, 2026	33.10	33.25	32.20	32.35	32.35	-1.67%	4,796,820
Mar 19, 2026	33.80	33.80	32.75	32.90	32.90	-2.95%	6,505,211
Mar 18, 2026	32.55	34.15	32.45	33.90	33.90	5.28%	14,637,374
Mar 17, 2026	31.00	32.20	30.85	32.20	32.20	4.72%	12,236,389
Mar 16, 2026	30.40	30.80	30.25	30.75	30.75	1.65%	5,460,216
Mar 13, 2026	30.00	30.35	29.90	30.25	30.25	-0.17%	3,444,600
Mar 12, 2026	30.25	30.65	30.20	30.30	30.30	-0.98%	3,623,777
Mar 11, 2026	30.00	30.85	30.00	30.60	30.60	3.03%	6,581,838
Mar 10, 2026	30.20	30.40	29.40	29.70	29.70	1.37%	5,977,316
Mar 9, 2026	28.90	29.35	28.50	29.30	29.30	-2.50%	7,048,096
Mar 6, 2026	30.15	30.40	29.85	30.05	30.05	-0.83%	3,853,235
Mar 5, 2026	30.30	30.55	29.85	30.30	30.30	3.06%	8,260,088
Mar 4, 2026	30.75	30.75	29.30	29.40	29.40	-5.16%	11,116,408
Mar 3, 2026	31.10	31.50	30.65	31.00	31.00	0.16%	6,873,341
Mar 2, 2026	31.35	31.65	30.75	30.95	30.95	-4.03%	16,988,220
Feb 26, 2026	31.80	32.25	31.65	32.25	32.25	2.38%	11,170,050
Feb 25, 2026	30.75	31.55	30.70	31.50	31.50	2.44%	11,213,191
Feb 24, 2026	30.15	30.80	29.75	30.75	30.75	1.49%	10,596,273
Feb 23, 2026	29.70	31.00	29.70	30.30	30.30	2.71%	14,846,440
Feb 11, 2026	28.95	29.55	28.85	29.50	29.50	2.08%	9,340,556
Feb 10, 2026	29.15	29.20	28.80	28.90	28.90	-0.34%	3,090,280
Feb 9, 2026	29.10	29.50	28.80	29.00	29.00	2.11%	4,730,390
Feb 6, 2026	28.90	28.90	28.30	28.40	28.40	-2.24%	5,434,223
Feb 5, 2026	30.30	30.30	28.90	29.05	29.05	0.52%	10,342,695
Feb 4, 2026	28.55	28.95	28.35	28.90	28.90	1.05%	2,781,109
Feb 3, 2026	29.05	29.25	28.60	28.60	28.60	-	3,525,959
Feb 2, 2026	28.85	29.05	28.45	28.60	28.60	-2.72%	4,990,006
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