Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	52.59	52.86	52.59	52.59	52.59	-0.75%	-
Dec 22, 2025	53.14	53.14	52.85	52.99	52.99	-0.66%	-
Dec 19, 2025	53.25	53.34	52.94	53.34	53.34	3.15%	-
Dec 18, 2025	51.43	51.71	51.35	51.71	51.71	-1.60%	-
Dec 17, 2025	52.73	52.73	52.55	52.55	52.55	-0.08%	-
Dec 16, 2025	52.95	52.95	52.59	52.59	52.59	-0.49%	-
Dec 15, 2025	53.02	53.08	52.85	52.85	52.85	-2.00%	-
Dec 12, 2025	53.68	54.34	53.68	53.93	53.93	1.99%	-
Dec 11, 2025	52.16	52.88	52.16	52.88	52.88	2.12%	-
Dec 10, 2025	51.59	51.78	51.56	51.78	51.78	1.13%	-
Dec 9, 2025	51.36	51.36	51.02	51.20	51.20	-0.97%	-
Dec 8, 2025	53.01	53.01	51.70	51.70	51.70	-1.17%	-
Dec 5, 2025	52.46	52.75	52.31	52.31	52.31	-0.15%	-
Dec 4, 2025	52.36	52.51	52.36	52.39	52.39	0.96%	-
Dec 3, 2025	52.63	52.63	51.89	51.89	51.89	-1.72%	-
Dec 2, 2025	53.27	53.34	52.80	52.80	52.80	-1.38%	-
Dec 1, 2025	53.48	53.64	53.39	53.54	53.54	-0.50%	-
Nov 28, 2025	53.82	53.83	53.76	53.81	53.81	0.07%	-
Nov 27, 2025	54.34	54.34	53.77	53.77	53.77	-3.34%	17
Nov 26, 2025	56.27	56.27	55.46	55.63	55.63	0.96%	-
Nov 25, 2025	55.51	55.51	54.71	55.10	55.10	0.24%	110
Nov 24, 2025	57.76	57.76	54.93	54.97	54.97	-2.74%	-
Nov 21, 2025	56.44	56.52	56.11	56.52	56.52	-2.72%	-
Nov 20, 2025	59.02	59.02	58.10	58.10	58.10	-0.41%	-
Nov 19, 2025	58.39	58.39	58.30	58.34	58.34	-0.60%	-
Nov 18, 2025	59.02	59.02	58.43	58.69	58.69	-1.44%	-
Nov 17, 2025	60.81	60.81	59.55	59.55	59.55	-0.47%	-
Nov 14, 2025	60.47	60.47	59.83	59.83	59.83	-5.35%	-
Nov 13, 2025	62.87	63.64	62.87	63.21	63.21	2.13%	-
Nov 12, 2025	61.96	61.96	61.43	61.89	61.89	1.48%	-
Nov 11, 2025	61.10	61.24	60.94	60.99	60.99	-1.29%	-
Nov 10, 2025	61.26	61.89	61.26	61.79	61.79	4.30%	-
Nov 7, 2025	60.99	60.99	59.24	59.24	59.24	-3.09%	-
Nov 6, 2025	60.89	61.13	60.73	61.13	61.13	1.92%	10
Nov 5, 2025	59.61	59.98	59.52	59.98	59.98	0.30%	-
Nov 4, 2025	59.57	59.80	58.75	59.80	59.80	-0.30%	-
Nov 3, 2025	59.69	60.16	59.69	59.98	59.98	0.69%	-
Oct 31, 2025	59.08	60.19	59.08	59.57	59.57	-1.76%	-
Oct 30, 2025	60.80	60.82	60.64	60.64	60.64	-0.98%	-
Oct 29, 2025	61.16	61.24	61.16	61.24	61.04	1.22%	-
Oct 28, 2025	60.61	61.03	60.50	60.50	60.30	-1.48%	-
Oct 27, 2025	61.82	61.82	61.41	61.41	61.21	4.17%	-
Oct 24, 2025	59.38	59.38	58.95	58.95	58.76	0.31%	-
Oct 23, 2025	58.75	59.00	58.75	58.77	58.58	-0.07%	-
Oct 22, 2025	58.60	58.84	58.60	58.81	58.62	0.31%	-
Oct 21, 2025	59.02	59.02	58.53	58.63	58.44	-0.46%	-
Oct 20, 2025	58.66	58.90	58.41	58.90	58.71	2.95%	-
Oct 17, 2025	57.27	57.27	56.61	57.21	57.02	-2.09%	-
Oct 16, 2025	58.71	58.71	58.43	58.43	58.24	-0.83%	-
Oct 15, 2025	59.79	59.79	58.92	58.92	58.73	0.87%	-