Prolific Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	24.65	24.65	24.25	24.50	24.50	-0.61%	481,930
Jan 19, 2026	24.35	24.80	24.05	24.65	24.65	3.14%	913,105
Jan 16, 2026	24.10	24.65	23.90	23.90	23.90	-0.21%	456,785
Jan 15, 2026	24.55	24.70	23.80	23.95	23.95	-1.03%	653,984
Jan 14, 2026	23.45	25.20	23.30	24.20	24.20	2.98%	956,129
Jan 13, 2026	23.90	23.90	22.80	23.50	23.50	-1.26%	381,758
Jan 12, 2026	23.40	24.00	23.35	23.80	23.80	3.93%	445,427
Jan 9, 2026	22.80	23.10	22.40	22.90	22.90	0.44%	373,745
Jan 8, 2026	23.80	23.80	22.80	22.80	22.80	-4.20%	679,716
Jan 7, 2026	24.05	24.15	23.50	23.80	23.80	0.63%	851,022
Jan 6, 2026	24.50	25.15	23.65	23.65	23.65	-3.27%	1,238,015
Jan 5, 2026	25.60	25.80	24.05	24.45	24.45	-3.36%	1,527,520
Jan 2, 2026	26.55	26.60	25.30	25.30	25.30	-0.78%	3,624,358
Dec 31, 2025	23.10	25.85	23.05	25.50	25.50	8.51%	5,289,055
Dec 30, 2025	24.20	25.80	23.50	23.50	23.50	-2.08%	6,696,255
Dec 29, 2025	21.95	24.00	21.95	24.00	24.00	9.84%	1,289,652
Dec 26, 2025	21.70	22.15	21.70	21.85	21.85	-0.23%	187,721
Dec 24, 2025	22.00	22.00	21.65	21.90	21.90	-	199,336
Dec 23, 2025	21.90	22.40	21.80	21.90	21.90	0.46%	363,145
Dec 22, 2025	21.70	21.85	21.60	21.80	21.80	0.46%	128,181
Dec 19, 2025	21.70	21.75	21.20	21.70	21.70	-	216,890
Dec 18, 2025	21.70	21.70	21.40	21.70	21.70	0.23%	172,471
Dec 17, 2025	21.70	21.75	21.55	21.65	21.65	0.46%	163,731
Dec 16, 2025	21.50	21.70	21.35	21.55	21.55	-	185,397
Dec 15, 2025	21.60	21.75	21.15	21.55	21.55	0.70%	251,842
Dec 12, 2025	21.10	21.60	21.10	21.40	21.40	0.47%	174,307
Dec 11, 2025	21.45	21.60	21.25	21.30	21.30	-0.93%	182,459
Dec 10, 2025	21.35	21.50	20.95	21.50	21.50	-	278,569
Dec 9, 2025	21.50	21.50	20.70	21.50	21.50	1.42%	278,309
Dec 8, 2025	21.40	21.55	21.15	21.20	21.20	0.47%	353,373
Dec 5, 2025	20.95	21.45	20.30	21.10	21.10	3.94%	672,016
Dec 4, 2025	20.20	20.40	19.80	20.30	20.30	1.00%	205,369
Dec 3, 2025	20.60	20.60	20.05	20.10	20.10	1.77%	222,857
Dec 2, 2025	19.55	19.90	19.50	19.75	19.75	1.54%	130,751
Dec 1, 2025	19.30	20.00	19.30	19.45	19.45	1.30%	180,415
Nov 28, 2025	19.05	19.55	19.00	19.20	19.20	1.05%	186,730
Nov 27, 2025	18.85	19.00	18.65	19.00	19.00	0.80%	76,573
Nov 26, 2025	18.20	19.25	18.20	18.85	18.85	3.57%	170,206
Nov 25, 2025	18.25	18.40	18.10	18.20	18.20	0.55%	121,077
Nov 24, 2025	18.30	18.35	18.10	18.10	18.10	0.28%	50,092
Nov 21, 2025	18.55	18.55	17.95	18.05	18.05	-2.96%	169,107
Nov 20, 2025	18.70	18.95	18.50	18.60	18.60	0.54%	147,034
Nov 19, 2025	18.90	18.90	18.40	18.50	18.50	-1.60%	160,178
Nov 18, 2025	19.25	19.25	18.70	18.80	18.80	-2.34%	290,909
Nov 17, 2025	19.80	19.90	19.25	19.25	19.25	-2.78%	234,028
Nov 14, 2025	20.15	20.15	19.70	19.80	19.80	-2.46%	207,132
Nov 13, 2025	20.30	20.45	20.15	20.30	20.30	-	98,908
Nov 12, 2025	20.65	20.70	20.30	20.30	20.30	-1.69%	208,188
Nov 11, 2025	19.60	21.10	19.60	20.65	20.65	5.90%	721,603
Nov 10, 2025	19.70	19.70	19.25	19.50	19.50	-0.76%	62,083