President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	48.35	49.00	48.25	48.55	48.55	1.57%	3,408,983
Aug 27, 2026	47.40	48.40	47.40	47.80	47.80	0.84%	3,175,136
Aug 26, 2026	46.60	47.60	46.45	47.40	47.40	2.60%	3,260,188
Aug 25, 2026	46.00	46.20	45.35	46.20	46.20	-	2,848,444
Aug 24, 2026	47.00	47.00	45.50	46.20	46.20	-1.91%	4,285,554
Aug 21, 2026	46.65	47.10	46.25	47.10	47.10	0.96%	2,116,917
Aug 20, 2026	46.30	46.75	45.85	46.65	46.65	1.74%	2,458,931
Aug 19, 2026	46.30	46.70	45.50	45.85	45.85	-2.13%	3,260,081
Aug 18, 2026	46.60	46.95	46.35	46.85	46.85	0.54%	2,682,917
Aug 17, 2026	47.40	47.40	46.30	46.60	46.60	-1.69%	3,054,527
Aug 14, 2026	47.50	48.35	47.20	47.40	47.40	0.11%	3,288,242
Aug 13, 2026	48.05	48.50	47.10	47.35	47.35	-0.32%	3,835,428
Aug 12, 2026	46.40	48.00	46.40	47.50	47.50	2.81%	5,905,120
Aug 11, 2026	45.55	46.25	45.25	46.20	46.20	0.76%	3,004,298
Aug 10, 2026	44.50	46.10	44.05	45.85	45.85	3.03%	5,237,431
Aug 7, 2026	45.00	45.30	44.10	44.50	44.50	-1.33%	2,908,338
Aug 6, 2026	45.30	45.50	44.30	45.10	45.10	-1.64%	4,565,799
Aug 5, 2026	45.50	46.70	45.40	45.85	45.85	2.46%	4,435,187
Aug 4, 2026	43.65	44.95	43.65	44.75	44.75	1.36%	4,251,838
Aug 3, 2026	42.90	44.90	42.60	44.15	44.15	1.96%	4,300,755
Jul 31, 2026	43.00	43.90	42.00	43.30	43.30	7.98%	5,193,164
Jul 30, 2026	40.70	41.25	39.70	40.10	40.10	-1.72%	3,985,638
Jul 29, 2026	42.30	42.50	39.75	40.80	40.80	-3.32%	6,873,294
Jul 28, 2026	44.00	44.05	41.30	42.20	42.20	-6.22%	7,351,798
Jul 27, 2026	44.40	45.00	43.90	45.00	45.00	1.81%	2,694,570
Jul 24, 2026	44.05	44.95	44.05	44.20	44.20	-1.01%	2,042,999
Jul 23, 2026	44.95	45.10	44.15	44.65	44.65	0.34%	2,252,442
Jul 22, 2026	44.10	45.20	44.10	44.50	44.50	1.95%	4,619,441
Jul 21, 2026	43.45	43.95	43.10	43.65	43.65	1.63%	3,551,342
Jul 20, 2026	44.15	44.15	42.00	42.95	42.95	-2.72%	8,819,833
Jul 17, 2026	44.85	44.95	43.90	44.15	44.15	-4.75%	7,363,368
Jul 16, 2026	46.80	47.20	45.95	46.35	46.35	-1.17%	3,249,572
Jul 15, 2026	47.60	47.95	46.75	46.90	46.90	0.54%	4,332,580
Jul 14, 2026	49.75	49.75	46.20	46.65	46.65	-6.04%	11,515,978
Jul 13, 2026	50.50	50.80	49.25	49.65	49.65	-1.49%	5,028,602
Jul 9, 2026	50.50	50.90	49.90	50.40	50.40	-	3,685,174
Jul 8, 2026	51.80	51.90	49.80	50.40	50.40	-1.37%	5,495,515
Jul 7, 2026	53.10	54.10	50.80	51.10	51.10	-2.11%	11,250,218
Jul 6, 2026	52.40	53.70	52.00	52.20	52.20	0.58%	7,080,592
Jul 3, 2026	49.15	52.20	49.15	51.90	51.90	4.32%	7,367,469
Jul 2, 2026	50.00	50.30	49.20	49.75	49.75	-1.09%	5,056,773
Jul 1, 2026	50.60	51.00	49.95	50.30	50.30	0.60%	5,816,537
Jun 30, 2026	50.80	50.90	50.00	50.00	50.00	-0.60%	5,933,390
Jun 29, 2026	50.10	51.60	49.80	50.30	50.30	0.60%	7,182,818
Jun 26, 2026	49.95	52.30	49.80	50.00	50.00	-0.79%	12,138,471
Jun 25, 2026	49.40	50.90	49.20	50.40	50.40	2.54%	6,674,957
Jun 24, 2026	50.10	50.20	48.75	49.15	49.15	-2.87%	10,616,194
Jun 23, 2026	50.50	51.10	50.10	50.60	50.60	1.42%	12,709,525
Jun 22, 2026	52.90	52.90	51.80	52.00	49.89	-0.38%	17,358,078
Jun 18, 2026	51.60	52.60	51.60	52.20	50.08	1.16%	8,672,525