Prosperity Dielectrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	111.00	111.00	111.00	111.00	111.00	9.90%	3,541,762
May 6, 2026	94.00	101.00	90.30	101.00	101.00	9.54%	36,342,280
May 5, 2026	91.00	93.40	90.40	92.20	92.20	2.44%	4,555,783
May 4, 2026	86.60	90.00	86.20	90.00	90.00	5.02%	3,436,538
Apr 30, 2026	86.20	88.40	84.00	85.70	85.70	2.02%	3,190,666
Apr 29, 2026	84.40	85.10	81.40	84.00	84.00	1.57%	2,210,156
Apr 28, 2026	78.00	84.50	78.00	82.70	82.70	6.85%	2,636,466
Apr 27, 2026	77.50	77.50	73.70	77.40	77.40	1.57%	1,860,365
Apr 24, 2026	84.50	84.50	75.10	76.20	76.20	-7.97%	3,865,631
Apr 23, 2026	90.00	90.00	79.70	82.80	82.80	-6.44%	4,369,570
Apr 22, 2026	89.90	90.00	87.00	88.50	88.50	-1.01%	2,702,890
Apr 21, 2026	89.30	90.00	87.00	89.40	89.40	-1.43%	4,230,144
Apr 20, 2026	93.50	95.00	83.50	90.70	90.70	-1.63%	51,092,555
Apr 17, 2026	84.30	92.20	81.80	92.20	92.20	9.89%	40,774,355
Apr 16, 2026	76.30	83.90	74.70	83.90	83.90	9.96%	23,912,890
Apr 15, 2026	75.30	78.20	73.60	76.30	76.30	4.09%	22,381,499
Apr 14, 2026	72.60	74.10	68.60	73.30	73.30	2.09%	22,097,116
Apr 13, 2026	68.20	71.80	66.80	71.80	71.80	9.95%	11,596,108
Apr 10, 2026	64.10	67.00	64.00	65.30	65.30	3.98%	3,754,306
Apr 9, 2026	63.00	63.60	62.00	62.80	62.80	0.80%	1,434,330
Apr 8, 2026	59.90	62.60	59.90	62.30	62.30	8.16%	2,045,781
Apr 7, 2026	57.60	58.20	56.90	57.60	57.60	0.88%	636,795
Apr 2, 2026	60.00	60.10	57.00	57.10	57.10	-4.19%	1,372,930
Apr 1, 2026	60.90	61.40	59.20	59.60	59.60	1.02%	933,430
Mar 31, 2026	61.20	62.30	58.70	59.00	59.00	-3.44%	1,320,826
Mar 30, 2026	59.60	61.50	58.70	61.10	61.10	-0.97%	1,443,402
Mar 27, 2026	59.70	61.70	59.60	61.70	61.70	0.98%	930,733
Mar 26, 2026	62.10	63.30	61.10	61.10	61.10	-0.65%	1,369,195
Mar 25, 2026	62.00	62.90	61.50	61.50	61.50	1.82%	1,240,461
Mar 24, 2026	61.80	62.40	59.10	60.40	60.40	-0.66%	1,141,248
Mar 23, 2026	61.40	61.80	60.20	60.80	60.80	-3.65%	1,535,337
Mar 20, 2026	66.00	67.50	63.00	63.10	63.10	-3.22%	2,551,049
Mar 19, 2026	65.60	67.00	65.00	65.20	65.20	-2.40%	1,988,099
Mar 18, 2026	68.50	69.10	65.90	66.80	66.80	-1.18%	5,736,801
Mar 17, 2026	64.30	68.60	63.90	67.60	67.60	6.79%	6,308,161
Mar 16, 2026	63.50	63.90	62.20	63.30	63.30	0.64%	1,092,258
Mar 13, 2026	62.50	64.30	61.90	62.90	62.90	-1.10%	1,295,282
Mar 12, 2026	63.00	63.80	62.00	63.60	63.60	0.63%	1,547,902
Mar 11, 2026	63.50	64.80	63.10	63.20	63.20	0.48%	2,482,380
Mar 10, 2026	61.20	63.20	61.00	62.90	62.90	6.61%	1,892,422
Mar 9, 2026	59.00	59.50	57.70	59.00	59.00	-7.96%	1,995,159
Mar 6, 2026	63.80	65.30	63.40	64.10	64.10	-0.62%	968,329
Mar 5, 2026	65.00	65.90	63.70	64.50	64.50	4.03%	1,631,849
Mar 4, 2026	66.50	67.00	61.80	62.00	62.00	-8.96%	3,071,913
Mar 3, 2026	71.90	73.30	67.80	68.10	68.10	-5.02%	3,820,173
Mar 2, 2026	70.90	72.90	69.70	71.70	71.70	-2.98%	2,676,049
Feb 26, 2026	74.00	74.00	70.40	73.90	73.90	0.82%	4,858,830
Feb 25, 2026	74.80	74.90	72.10	73.30	73.30	0.14%	6,678,510
Feb 24, 2026	67.20	73.40	67.10	73.20	73.20	8.93%	10,253,739
Feb 23, 2026	64.80	68.00	64.80	67.20	67.20	8.39%	6,390,787