Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.43	21.43	20.17	20.46	-	-6.40%	224,126
Apr 27, 2026	22.05	22.06	21.65	21.86	21.86	-0.91%	85,477
Apr 24, 2026	22.20	22.61	21.99	22.06	22.06	-0.41%	108,950
Apr 23, 2026	22.35	22.40	21.74	22.15	22.15	-0.58%	101,781
Apr 22, 2026	22.42	22.57	21.90	22.28	22.28	1.13%	184,192
Apr 21, 2026	23.09	23.35	22.00	22.03	22.03	-4.05%	227,286
Apr 20, 2026	23.20	23.31	22.75	22.96	22.96	-1.59%	220,497
Apr 17, 2026	22.13	23.35	22.13	23.33	23.33	7.41%	464,846
Apr 16, 2026	21.98	22.55	21.70	21.72	21.72	-0.55%	230,869
Apr 15, 2026	21.79	21.97	21.41	21.84	21.84	0.65%	158,789
Apr 14, 2026	20.77	21.88	20.77	21.70	21.70	6.48%	338,197
Apr 13, 2026	19.67	20.49	19.39	20.38	20.38	1.70%	120,081
Apr 10, 2026	20.31	20.83	19.94	20.04	20.04	-0.84%	186,601
Apr 9, 2026	19.49	20.49	19.24	20.21	20.21	3.75%	287,129
Apr 8, 2026	18.84	19.76	18.83	19.48	19.48	6.74%	330,631
Apr 7, 2026	18.01	18.54	17.95	18.25	18.25	0.11%	244,762
Apr 6, 2026	18.42	18.62	18.07	18.23	18.23	-1.03%	173,266
Apr 2, 2026	17.81	18.50	17.61	18.42	18.42	1.21%	133,139
Apr 1, 2026	18.83	18.97	18.02	18.20	18.20	-2.31%	272,092
Mar 31, 2026	17.97	18.65	17.70	18.63	18.63	4.78%	218,377
Mar 30, 2026	17.82	17.92	17.50	17.78	17.78	0.45%	141,817
Mar 27, 2026	17.71	17.93	17.30	17.70	17.70	-0.73%	261,623
Mar 26, 2026	18.55	18.59	17.82	17.83	17.83	-5.21%	164,832
Mar 25, 2026	18.47	19.30	18.47	18.81	18.81	3.64%	326,225
Mar 24, 2026	17.89	18.71	17.56	18.15	18.15	1.00%	238,250
Mar 23, 2026	17.99	18.35	17.75	17.97	17.97	1.41%	254,802
Mar 20, 2026	17.98	18.00	17.24	17.72	17.72	-1.61%	484,806
Mar 19, 2026	18.77	18.80	17.85	18.01	18.01	-5.16%	424,305
Mar 18, 2026	18.83	19.72	18.70	18.99	18.99	-0.16%	213,764
Mar 17, 2026	18.50	19.06	18.50	19.02	19.02	3.43%	221,955
Mar 16, 2026	17.68	18.43	17.68	18.39	18.39	4.49%	308,539
Mar 13, 2026	18.69	18.80	17.53	17.60	17.60	-5.88%	353,194
Mar 12, 2026	18.99	19.29	17.94	18.70	18.70	-1.99%	594,210
Mar 11, 2026	19.71	20.31	18.92	19.08	19.08	-3.78%	298,285
Mar 10, 2026	19.00	20.01	18.61	19.83	19.83	-3.64%	771,454
Mar 9, 2026	19.62	20.59	19.50	20.58	20.58	2.54%	153,724
Mar 6, 2026	20.88	20.88	19.94	20.07	20.07	-5.06%	404,380
Mar 5, 2026	20.45	21.27	20.00	21.14	21.14	3.48%	397,059
Mar 4, 2026	18.96	21.27	18.96	20.43	20.43	8.21%	672,007
Mar 3, 2026	18.47	19.40	17.50	18.88	18.88	-9.88%	1,126,649
Mar 2, 2026	20.61	21.24	20.30	20.95	20.95	-0.29%	280,294
Feb 27, 2026	21.35	21.41	20.95	21.01	21.01	-3.09%	377,245
Feb 26, 2026	21.92	22.35	21.48	21.68	21.68	-0.28%	205,874
Feb 25, 2026	21.49	21.89	20.80	21.74	21.74	2.07%	266,183
Feb 24, 2026	20.92	21.61	20.69	21.30	21.30	2.01%	363,983
Feb 23, 2026	21.81	21.83	20.52	20.88	20.88	-4.22%	478,337
Feb 20, 2026	22.02	22.20	21.40	21.80	21.80	-1.40%	371,078
Feb 19, 2026	23.13	23.30	21.93	22.11	21.89	-3.91%	747,841
Feb 18, 2026	24.64	24.66	22.85	23.01	22.78	-6.00%	605,917
Feb 17, 2026	25.17	25.45	24.44	24.48	24.23	-2.16%	180,233