Prosperity Dielectrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.00	65.90	64.50	65.50	65.50	-1.21%	4,225,159
Dec 4, 2025	66.90	68.20	64.60	66.30	66.30	0.45%	12,019,390
Dec 3, 2025	64.00	67.10	64.00	66.00	66.00	3.94%	12,311,740
Dec 2, 2025	65.20	66.50	63.30	63.50	63.50	-2.61%	5,600,516
Dec 1, 2025	67.70	67.70	64.80	65.20	65.20	-3.69%	4,976,583
Nov 28, 2025	68.40	70.30	66.50	67.70	67.70	1.35%	16,844,610
Nov 27, 2025	64.90	66.90	63.70	66.80	66.80	3.73%	11,871,270
Nov 26, 2025	65.00	65.50	63.60	64.40	64.40	-0.92%	9,905,535
Nov 25, 2025	68.60	69.20	64.90	65.00	65.00	-5.66%	19,993,230
Nov 24, 2025	70.00	70.50	68.00	68.90	68.90	0.29%	29,750,090
Nov 21, 2025	68.00	72.00	67.60	68.70	68.70	-0.87%	66,437,620
Nov 20, 2025	72.60	74.40	67.80	69.30	69.30	0.29%	47,207,740
Nov 19, 2025	66.00	69.70	65.20	69.10	69.10	6.47%	45,989,800
Nov 18, 2025	63.30	69.00	63.30	64.90	64.90	1.41%	37,186,610
Nov 17, 2025	68.70	70.00	64.00	64.00	64.00	-5.60%	26,782,750
Nov 14, 2025	66.00	73.90	65.60	67.80	67.80	0.44%	65,227,710
Nov 13, 2025	63.10	69.90	62.80	67.50	67.50	6.13%	44,835,020
Nov 12, 2025	62.90	64.40	60.50	63.60	63.60	0.47%	33,169,000
Nov 11, 2025	58.30	63.30	58.00	63.30	63.30	9.90%	12,460,830
Nov 10, 2025	58.50	58.70	56.10	57.60	57.60	-2.21%	5,706,503
Nov 7, 2025	60.60	61.00	58.90	58.90	58.90	-4.23%	5,349,519
Nov 6, 2025	60.20	62.90	59.00	61.50	61.50	2.67%	12,949,530
Nov 5, 2025	59.50	61.40	59.30	59.90	59.90	-4.77%	9,750,712
Nov 4, 2025	66.00	67.90	61.50	62.90	62.90	-2.63%	55,143,790
Nov 3, 2025	59.80	64.60	59.20	64.60	64.60	9.86%	21,151,770
Oct 31, 2025	60.50	60.80	57.90	58.80	58.80	-2.65%	6,577,559
Oct 30, 2025	61.70	63.30	59.00	60.40	60.40	-2.58%	9,558,234
Oct 29, 2025	65.40	66.40	60.60	62.00	62.00	-2.21%	16,604,710
Oct 28, 2025	64.00	65.40	61.80	63.40	63.40	-1.71%	17,364,210
Oct 27, 2025	64.40	66.50	63.70	64.50	64.50	3.53%	32,306,170
Oct 23, 2025	61.40	67.50	61.00	62.30	62.30	0.48%	52,691,070
Oct 22, 2025	60.20	64.10	59.50	62.00	62.00	2.99%	26,447,930
Oct 21, 2025	62.60	64.10	59.20	60.20	60.20	1.01%	59,037,290
Oct 20, 2025	55.40	59.60	55.30	59.60	59.60	9.96%	37,260,020
Oct 17, 2025	48.90	54.20	48.90	54.20	54.20	9.94%	10,959,650
Oct 16, 2025	47.70	49.75	47.60	49.30	49.30	4.01%	3,678,846
Oct 15, 2025	47.00	47.50	46.20	47.40	47.40	1.83%	1,828,413
Oct 14, 2025	50.30	50.60	46.50	46.55	46.55	-5.96%	5,648,723
Oct 13, 2025	48.10	50.70	48.10	49.50	49.50	-3.70%	5,141,768
Oct 9, 2025	53.60	54.00	51.30	51.40	51.40	-3.20%	4,616,176
Oct 8, 2025	52.80	53.90	51.90	53.10	53.10	0.57%	5,309,459
Oct 7, 2025	53.10	54.90	52.20	52.80	52.80	-0.56%	9,305,488
Oct 3, 2025	52.10	56.50	52.10	53.10	53.10	2.71%	21,485,810
Oct 2, 2025	53.40	53.80	51.70	51.70	51.70	-3.18%	7,371,656
Oct 1, 2025	53.00	55.10	52.00	53.40	53.40	1.14%	19,386,670
Sep 30, 2025	55.00	55.10	51.50	52.80	52.80	-3.47%	30,778,600
Sep 26, 2025	49.70	54.70	48.90	54.70	54.70	9.95%	36,775,740
Sep 25, 2025	53.00	55.00	49.10	49.75	49.75	-2.07%	32,157,150
Sep 24, 2025	46.30	50.80	46.20	50.80	50.80	9.96%	10,934,030
Sep 23, 2025	48.30	48.55	46.05	46.20	46.20	-3.75%	4,223,507