President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.50	41.85	40.35	40.80	40.80	1.62%	8,688,524
May 14, 2026	41.95	42.40	40.00	40.15	40.15	-3.60%	11,653,701
May 13, 2026	41.80	42.20	41.10	41.65	41.65	-0.36%	5,341,554
May 12, 2026	43.70	43.80	41.65	41.80	41.80	-4.35%	17,564,951
May 11, 2026	40.70	44.00	40.70	43.70	43.70	9.25%	20,966,805
May 8, 2026	40.35	40.55	39.05	40.00	40.00	0.76%	11,856,512
May 7, 2026	39.55	40.40	39.15	39.70	39.70	1.79%	10,161,427
May 6, 2026	39.55	40.20	38.75	39.00	39.00	-0.26%	12,414,996
May 5, 2026	37.60	39.35	37.60	39.10	39.10	4.13%	12,656,977
May 4, 2026	35.85	37.60	35.65	37.55	37.55	5.48%	10,983,622
Apr 30, 2026	35.50	36.05	34.85	35.60	35.60	1.42%	7,589,759
Apr 29, 2026	35.70	35.75	35.05	35.10	35.10	-1.13%	3,785,115
Apr 28, 2026	35.70	35.75	35.00	35.50	35.50	-0.56%	4,516,359
Apr 27, 2026	35.60	36.60	35.45	35.70	35.70	1.28%	9,713,877
Apr 24, 2026	34.65	35.35	34.25	35.25	35.25	3.68%	16,783,159
Apr 23, 2026	33.75	34.65	33.40	34.00	34.00	1.04%	9,883,427
Apr 22, 2026	33.45	33.70	33.20	33.65	33.65	0.60%	4,308,229
Apr 21, 2026	33.20	33.45	32.85	33.45	33.45	1.36%	3,889,117
Apr 20, 2026	32.60	33.40	32.60	33.00	33.00	1.69%	5,211,888
Apr 17, 2026	33.45	33.45	32.40	32.45	32.45	-3.13%	4,708,301
Apr 16, 2026	32.85	33.60	32.65	33.50	33.50	1.98%	9,166,770
Apr 15, 2026	31.75	32.90	31.70	32.85	32.85	3.79%	8,530,935
Apr 14, 2026	31.35	31.70	31.20	31.65	31.65	2.10%	5,859,683
Apr 13, 2026	31.40	31.40	30.85	31.00	31.00	-2.05%	5,708,286
Apr 10, 2026	31.40	31.80	31.35	31.65	31.65	0.80%	3,206,599
Apr 9, 2026	32.00	32.00	31.05	31.40	31.40	-5.14%	12,816,346
Apr 8, 2026	32.60	33.30	32.55	33.10	33.10	2.32%	6,479,084
Apr 7, 2026	32.30	32.55	32.15	32.35	32.35	1.25%	3,283,829
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%	5,461,957
Mar 13, 2026	30.00	30.35	29.90	30.25	30.25	-0.17%	3,450,526
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%	3,862,113
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