President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	49.40	50.90	49.20	50.40	50.40	2.54%	6,663,371
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
Jun 17, 2026	52.20	52.90	51.30	51.60	49.51	-1.90%	11,556,810
Jun 16, 2026	52.20	52.90	51.50	52.60	50.47	2.33%	9,952,253
Jun 15, 2026	52.00	53.20	51.00	51.40	49.31	1.78%	10,982,530
Jun 12, 2026	53.00	53.40	50.50	50.50	48.45	-0.79%	11,060,120
Jun 11, 2026	50.50	52.00	49.55	50.90	48.83	-0.78%	20,256,360
Jun 10, 2026	53.80	54.50	51.10	51.30	49.22	-5.00%	24,955,140
Jun 9, 2026	53.60	55.20	51.90	54.00	51.81	1.50%	27,832,715
Jun 8, 2026	54.50	55.60	53.20	53.20	51.04	-9.98%	34,350,535
Jun 5, 2026	58.10	59.80	55.20	59.10	56.70	6.49%	40,683,700
Jun 4, 2026	55.10	58.20	52.20	55.50	53.25	2.21%	48,881,350
Jun 3, 2026	50.50	54.30	49.95	54.30	52.10	9.81%	16,512,890
Jun 2, 2026	48.20	50.50	47.20	49.45	47.44	2.59%	21,036,030
Jun 1, 2026	47.75	49.35	47.75	48.20	46.24	1.47%	11,286,250
May 29, 2026	46.10	47.50	45.70	47.50	45.57	5.32%	11,633,230
May 28, 2026	46.40	46.80	44.40	45.10	43.27	0.45%	13,693,140
May 27, 2026	42.55	44.95	42.55	44.90	43.08	6.90%	16,294,590
May 26, 2026	42.20	42.65	41.40	42.00	40.30	-0.12%	7,453,527
May 25, 2026	41.25	42.25	41.00	42.05	40.34	3.19%	7,154,644
May 22, 2026	40.35	40.80	40.05	40.75	39.10	1.37%	5,524,095
May 21, 2026	39.95	40.25	39.65	40.20	38.57	2.55%	6,288,460
May 20, 2026	39.25	40.10	39.05	39.20	37.61	-0.38%	3,345,650
May 19, 2026	39.65	40.30	39.30	39.35	37.75	-1.13%	4,905,875
May 18, 2026	40.55	40.55	39.20	39.80	38.19	-2.45%	8,162,555
May 15, 2026	40.50	41.85	40.35	40.80	39.14	1.62%	8,722,598
May 14, 2026	41.95	42.40	40.00	40.15	38.52	-3.60%	11,653,700
May 13, 2026	41.80	42.20	41.10	41.65	39.96	-0.36%	5,341,554
May 12, 2026	43.70	43.80	41.65	41.80	40.10	-4.35%	17,564,950
May 11, 2026	40.70	44.00	40.70	43.70	41.93	9.25%	20,966,800
May 8, 2026	40.35	40.55	39.05	40.00	38.38	0.76%	11,856,510
May 7, 2026	39.55	40.40	39.15	39.70	38.09	1.79%	10,161,420
May 6, 2026	39.55	40.20	38.75	39.00	37.42	-0.26%	12,414,990
May 5, 2026	37.60	39.35	37.60	39.10	37.51	4.13%	12,656,970
May 4, 2026	35.85	37.60	35.65	37.55	36.03	5.48%	10,983,620
Apr 30, 2026	35.50	36.05	34.85	35.60	34.16	1.42%	7,589,759
Apr 29, 2026	35.70	35.75	35.05	35.10	33.68	-1.13%	3,785,115
Apr 28, 2026	35.70	35.75	35.00	35.50	34.06	-0.56%	4,516,359
Apr 27, 2026	35.60	36.60	35.45	35.70	34.25	1.28%	9,713,877
Apr 24, 2026	34.65	35.35	34.25	35.25	33.82	3.68%	16,783,150
Apr 23, 2026	33.75	34.65	33.40	34.00	32.62	1.04%	9,883,427
Apr 22, 2026	33.45	33.70	33.20	33.65	32.28	0.60%	4,308,229
Apr 21, 2026	33.20	33.45	32.85	33.45	32.09	1.36%	3,889,117
Apr 20, 2026	32.60	33.40	32.60	33.00	31.66	1.69%	5,211,888
Apr 17, 2026	33.45	33.45	32.40	32.45	31.13	-3.13%	4,708,301
Apr 16, 2026	32.85	33.60	32.65	33.50	32.14	1.98%	9,166,770
Apr 15, 2026	31.75	32.90	31.70	32.85	31.52	3.79%	8,530,935