President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	57.70	58.90	57.00	58.60	58.60	1.56%	3,541,146
Oct 7, 2026	58.00	59.20	57.50	57.70	57.70	-1.37%	3,866,931
Oct 6, 2026	58.50	58.80	57.70	58.50	58.50	0.52%	2,409,739
Oct 5, 2026	58.00	59.00	57.90	58.20	58.20	1.04%	3,174,080
Oct 2, 2026	56.50	58.20	55.90	57.60	57.60	2.13%	4,842,657
Oct 1, 2026	56.50	56.70	54.70	56.40	56.40	-0.35%	4,222,173
Sep 30, 2026	55.90	56.80	55.80	56.60	56.60	1.98%	5,118,072
Sep 29, 2026	57.50	57.50	55.00	55.50	55.50	-3.98%	6,563,643
Sep 24, 2026	57.40	59.20	56.50	57.80	57.80	0.17%	5,306,238
Sep 23, 2026	57.30	59.40	56.90	57.70	57.70	1.41%	5,736,074
Sep 22, 2026	57.30	59.70	56.60	56.90	56.90	-0.70%	9,097,963
Sep 21, 2026	53.40	58.00	53.10	57.30	57.30	7.50%	12,609,766
Sep 18, 2026	52.90	53.30	52.30	53.30	53.30	1.52%	4,502,696
Sep 17, 2026	51.80	52.70	51.40	52.50	52.50	1.74%	3,742,844
Sep 16, 2026	51.50	52.00	51.00	51.60	51.60	0.19%	4,591,433
Sep 15, 2026	52.90	52.90	50.80	51.50	51.50	-2.65%	5,011,104
Sep 14, 2026	51.40	53.50	51.00	52.90	52.90	1.93%	5,956,624
Sep 11, 2026	51.00	52.00	50.50	51.90	51.90	0.39%	3,714,186
Sep 10, 2026	51.40	52.00	51.40	51.70	51.70	-0.77%	3,910,107
Sep 9, 2026	52.30	52.30	51.40	52.10	52.10	-0.19%	5,487,972
Sep 8, 2026	52.20	52.30	51.20	52.20	52.20	0.38%	5,246,454
Sep 7, 2026	51.20	52.30	50.40	52.00	52.00	2.56%	5,706,215
Sep 4, 2026	50.90	51.20	50.10	50.70	50.70	0.20%	4,309,596
Sep 3, 2026	49.70	50.80	49.70	50.60	50.60	2.02%	6,834,505
Sep 2, 2026	49.50	50.00	49.40	49.60	49.60	-0.80%	3,315,604
Sep 1, 2026	49.50	50.30	49.30	50.00	50.00	0.91%	5,108,225
Aug 31, 2026	48.30	49.55	47.75	49.55	49.55	2.06%	3,538,233
Aug 28, 2026	48.35	49.00	48.25	48.55	48.55	1.57%	3,416,514
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%	3,267,102
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%	2,467,745
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%	5,911,656
Aug 11, 2026	45.55	46.25	45.25	46.20	46.20	0.76%	3,011,667
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%	4,254,783
Aug 3, 2026	42.90	44.90	42.60	44.15	44.15	1.96%	4,304,455
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%	6,879,576