Prolific Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.60	35.25	33.35	35.00	35.00	6.71%	3,151,766
Nov 12, 2026	35.80	37.25	32.35	32.80	32.80	-6.95%	6,801,179
Nov 11, 2026	34.30	36.80	32.85	35.25	35.25	4.29%	7,582,573
Nov 10, 2026	31.50	34.55	31.45	33.80	33.80	7.47%	6,332,434
Nov 9, 2026	30.20	32.30	29.20	31.45	31.45	6.97%	3,325,690
Nov 6, 2026	27.20	30.70	27.20	29.40	29.40	-2.65%	3,756,962
Nov 5, 2026	31.30	32.85	29.70	30.20	30.20	-3.82%	5,836,754
Nov 4, 2026	31.15	32.85	29.95	31.40	31.40	-0.95%	7,544,221
Nov 3, 2026	35.20	35.20	31.70	31.70	31.70	-9.94%	8,239,450
Nov 2, 2026	32.00	35.20	31.90	35.20	35.20	10.00%	5,740,004
Oct 30, 2026	31.00	33.90	30.40	32.00	32.00	3.56%	20,784,394
Oct 29, 2026	28.60	30.90	28.60	30.90	30.90	9.96%	8,243,533
Oct 28, 2026	27.40	28.15	27.20	28.10	28.10	4.07%	829,319
Oct 27, 2026	26.85	27.10	26.30	27.00	27.00	0.56%	416,242
Oct 22, 2026	27.50	28.00	26.65	26.85	26.85	-0.74%	889,720
Oct 21, 2026	26.70	27.35	26.70	27.05	27.05	1.69%	953,866
Oct 20, 2026	27.40	27.60	26.50	26.60	26.60	0.38%	1,396,681
Oct 19, 2026	25.60	26.50	25.20	26.50	26.50	4.33%	949,824
Oct 16, 2026	25.40	25.50	25.20	25.40	25.40	1.80%	403,523
Oct 15, 2026	25.00	25.10	24.85	24.95	24.95	-0.80%	276,172
Oct 14, 2026	25.10	25.20	24.95	25.15	25.15	0.20%	260,712
Oct 13, 2026	24.55	25.25	24.55	25.10	25.10	-0.20%	282,828
Oct 12, 2026	25.40	25.40	24.50	25.15	25.15	-	277,220
Oct 8, 2026	24.85	25.40	24.85	25.15	25.15	0.80%	339,387
Oct 7, 2026	24.50	25.25	24.40	24.95	24.95	2.25%	636,166
Oct 6, 2026	24.00	24.90	23.70	24.40	24.40	3.39%	376,761
Oct 5, 2026	23.65	23.75	23.45	23.60	23.60	0.21%	234,985
Oct 2, 2026	23.55	23.60	23.40	23.55	23.55	-	269,550
Oct 1, 2026	23.80	24.50	23.30	23.55	23.55	3.29%	515,053
Sep 30, 2026	21.80	22.90	21.80	22.80	22.80	4.59%	314,981
Sep 29, 2026	21.45	21.80	21.45	21.80	21.80	2.11%	114,080
Sep 24, 2026	21.95	21.95	21.30	21.35	21.35	-0.23%	78,298
Sep 23, 2026	21.15	21.50	21.15	21.40	21.40	1.18%	82,285
Sep 22, 2026	21.60	21.60	21.00	21.15	21.15	-0.70%	100,650
Sep 21, 2026	20.85	21.60	20.85	21.30	21.30	2.90%	177,923
Sep 18, 2026	20.50	20.80	20.40	20.70	20.70	1.47%	90,446
Sep 17, 2026	20.25	20.65	20.25	20.40	20.40	0.49%	103,426
Sep 16, 2026	20.10	20.30	20.05	20.30	20.30	1.25%	73,449
Sep 15, 2026	20.30	20.30	20.00	20.05	20.05	-1.23%	77,003
Sep 14, 2026	20.10	20.50	20.00	20.30	20.30	1.25%	57,171
Sep 11, 2026	20.15	20.20	20.00	20.05	20.05	0.25%	71,129
Sep 10, 2026	20.40	20.55	20.00	20.00	20.00	-1.72%	138,753
Sep 9, 2026	20.30	20.80	20.30	20.35	20.35	0.25%	54,877
Sep 8, 2026	21.20	21.20	20.20	20.30	20.30	-3.33%	207,219
Sep 7, 2026	21.05	21.10	20.85	21.00	21.00	0.72%	76,714
Sep 4, 2026	21.05	21.10	20.65	20.85	20.85	-0.48%	93,419
Sep 3, 2026	21.70	21.80	20.95	20.95	20.95	-1.18%	119,643
Sep 2, 2026	21.30	21.55	21.20	21.20	21.20	-0.47%	67,795
Sep 1, 2026	21.25	21.75	21.25	21.30	21.30	-0.70%	98,782
Aug 31, 2026	21.75	21.75	21.20	21.45	21.45	-1.61%	224,774