President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	58.10	59.80	55.20	59.10	59.10	6.49%	40,683,708
Jun 4, 2026	55.10	58.20	52.20	55.50	55.50	2.21%	48,881,350
Jun 3, 2026	50.50	54.30	49.95	54.30	54.30	9.81%	16,512,890
Jun 2, 2026	48.20	50.50	47.20	49.45	49.45	2.59%	21,023,240
Jun 1, 2026	47.75	49.35	47.75	48.20	48.20	1.47%	11,271,300
May 29, 2026	46.10	47.50	45.70	47.50	47.50	5.32%	11,633,235
May 28, 2026	46.40	46.80	44.40	45.10	45.10	0.45%	13,693,145
May 27, 2026	42.55	44.95	42.55	44.90	44.90	6.90%	16,294,597
May 26, 2026	42.20	42.65	41.40	42.00	42.00	-0.12%	7,453,527
May 25, 2026	41.25	42.25	41.00	42.05	42.05	3.19%	7,154,644
May 22, 2026	40.35	40.80	40.05	40.75	40.75	1.37%	5,524,095
May 21, 2026	39.95	40.25	39.65	40.20	40.20	2.55%	6,288,460
May 20, 2026	39.25	40.10	39.05	39.20	39.20	-0.38%	3,345,650
May 19, 2026	39.65	40.30	39.30	39.35	39.35	-1.13%	4,905,875
May 18, 2026	40.55	40.55	39.20	39.80	39.80	-2.45%	8,162,555
May 15, 2026	40.50	41.85	40.35	40.80	40.80	1.62%	8,722,598
May 14, 2026	41.95	42.40	40.00	40.15	40.15	-3.60%	11,653,700
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%	17,564,950
May 11, 2026	40.70	44.00	40.70	43.70	43.70	9.25%	20,966,800
May 8, 2026	40.35	40.55	39.05	40.00	40.00	0.76%	11,856,510
May 7, 2026	39.55	40.40	39.15	39.70	39.70	1.79%	10,161,420
May 6, 2026	39.55	40.20	38.75	39.00	39.00	-0.26%	12,414,990
May 5, 2026	37.60	39.35	37.60	39.10	39.10	4.13%	12,656,970
May 4, 2026	35.85	37.60	35.65	37.55	37.55	5.48%	10,983,620
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%	16,783,150
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%	12,816,340
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