President Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	55.50	55.50	53.80	54.40	54.40	-2.86%	2,710,805
Oct 29, 2026	56.20	56.20	55.60	56.00	56.00	0.18%	1,770,749
Oct 28, 2026	55.10	56.40	55.10	55.90	55.90	2.38%	3,377,553
Oct 27, 2026	55.10	55.20	54.50	54.60	54.60	-0.73%	3,623,121
Oct 22, 2026	56.00	56.10	55.00	55.00	55.00	-1.08%	2,019,178
Oct 21, 2026	54.80	56.30	54.50	55.60	55.60	2.77%	4,360,302
Oct 20, 2026	55.10	55.60	53.60	54.10	54.10	-3.39%	4,992,209
Oct 19, 2026	57.50	57.50	55.90	56.00	56.00	-3.95%	5,740,108
Oct 16, 2026	59.80	60.00	58.30	58.30	58.30	-1.35%	3,244,538
Oct 15, 2026	59.60	59.70	58.80	59.10	59.10	-1.83%	4,383,836
Oct 14, 2026	58.60	60.20	58.60	60.20	60.20	2.73%	6,397,427
Oct 13, 2026	58.70	59.40	58.20	58.60	58.60	-1.51%	3,795,534
Oct 12, 2026	58.20	59.80	58.10	59.50	59.50	1.54%	4,956,239
Oct 8, 2026	57.70	58.90	57.00	58.60	58.60	1.56%	3,552,765
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