Propel Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.37	22.09	21.08	21.99	21.99	3.73%	183,518
Jun 4, 2026	21.13	21.58	21.03	21.20	21.20	0.33%	164,581
Jun 3, 2026	21.36	21.36	20.89	21.13	21.13	-1.95%	120,403
Jun 2, 2026	22.49	22.49	21.40	21.55	21.55	-4.22%	195,476
Jun 1, 2026	22.59	22.87	22.31	22.50	22.50	-1.40%	129,695
May 29, 2026	22.60	22.85	22.21	22.82	22.82	1.29%	172,728
May 28, 2026	22.40	22.67	22.26	22.53	22.53	-0.04%	176,600
May 27, 2026	22.25	22.64	22.02	22.54	22.54	1.76%	235,471
May 26, 2026	21.39	22.30	20.93	22.15	22.15	3.17%	220,472
May 25, 2026	20.93	21.87	20.80	21.47	21.47	2.58%	179,407
May 22, 2026	20.88	21.30	20.78	20.93	20.93	0.43%	113,003
May 21, 2026	21.24	21.24	20.58	20.84	20.84	-1.88%	155,154
May 20, 2026	20.76	21.42	20.50	21.24	21.24	2.76%	161,538
May 19, 2026	20.89	21.10	20.35	20.67	20.67	-0.77%	142,474
May 15, 2026	21.05	21.16	20.72	20.83	20.83	-1.56%	177,388
May 14, 2026	21.89	21.92	21.30	21.40	21.16	-1.83%	187,997
May 13, 2026	21.81	21.82	21.32	21.80	21.56	-0.64%	171,926
May 12, 2026	22.38	22.38	21.60	21.94	21.69	-2.32%	171,900
May 11, 2026	23.50	23.50	22.40	22.46	22.21	-4.38%	266,331
May 8, 2026	23.30	23.51	22.81	23.49	23.23	1.82%	178,866
May 7, 2026	24.14	24.14	22.96	23.07	22.81	-4.11%	370,961
May 6, 2026	25.01	25.80	23.90	24.06	23.79	-2.75%	316,274
May 5, 2026	22.61	25.00	22.61	24.74	24.46	12.97%	949,771
May 4, 2026	21.57	22.49	21.57	21.90	21.65	2.29%	206,886
May 1, 2026	21.56	21.85	21.38	21.41	21.17	-2.15%	126,072
Apr 30, 2026	21.06	21.89	20.97	21.88	21.63	3.75%	199,393
Apr 29, 2026	20.36	21.09	20.36	21.09	20.85	2.63%	112,056
Apr 28, 2026	21.43	21.43	20.17	20.55	20.32	-5.99%	299,535
Apr 27, 2026	22.05	22.06	21.65	21.86	21.61	-0.91%	85,477
Apr 24, 2026	22.20	22.61	21.99	22.06	21.81	-0.41%	108,950
Apr 23, 2026	22.35	22.40	21.74	22.15	21.90	-0.58%	101,781
Apr 22, 2026	22.42	22.57	21.90	22.28	22.03	1.13%	184,192
Apr 21, 2026	23.09	23.35	22.00	22.03	21.78	-4.05%	227,286
Apr 20, 2026	23.20	23.31	22.75	22.96	22.70	-1.59%	220,497
Apr 17, 2026	22.13	23.35	22.13	23.33	23.07	7.41%	464,846
Apr 16, 2026	21.98	22.55	21.70	21.72	21.48	-0.55%	230,869
Apr 15, 2026	21.79	21.97	21.41	21.84	21.60	0.65%	158,789
Apr 14, 2026	20.77	21.88	20.77	21.70	21.46	6.48%	338,197
Apr 13, 2026	19.67	20.49	19.39	20.38	20.15	1.70%	120,081
Apr 10, 2026	20.31	20.83	19.94	20.04	19.82	-0.84%	186,601
Apr 9, 2026	19.49	20.49	19.24	20.21	19.98	3.75%	287,129
Apr 8, 2026	18.84	19.76	18.83	19.48	19.26	6.74%	330,631
Apr 7, 2026	18.01	18.54	17.95	18.25	18.05	0.11%	244,762
Apr 6, 2026	18.42	18.62	18.07	18.23	18.03	-1.03%	173,266
Apr 2, 2026	17.81	18.50	17.61	18.42	18.21	1.21%	133,139
Apr 1, 2026	18.83	18.97	18.02	18.20	18.00	-2.31%	272,092
Mar 31, 2026	17.97	18.65	17.70	18.63	18.42	4.78%	218,377
Mar 30, 2026	17.82	17.92	17.50	17.78	17.58	0.45%	141,817
Mar 27, 2026	17.71	17.93	17.30	17.70	17.50	-0.73%	261,623
Mar 26, 2026	18.55	18.59	17.82	17.83	17.63	-5.21%	165,175