President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	45.00	45.30	44.65	44.65	-	-1.00%	1,630,765
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
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