ProAssurance Corporation (PRA)
NYSE: PRA · Real-Time Price · USD
23.15
0.00 (0.00%)
May 29, 2025, 4:00 PM - Market closed
ProAssurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 23.18 | 23.22 | 23.15 | 23.15 | 23.15 | - | 285,406 |
| May 28, 2025 | 23.15 | 23.18 | 23.13 | 23.15 | 23.15 | - | 730,873 |
| May 27, 2025 | 23.17 | 23.22 | 23.12 | 23.15 | 23.15 | - | 640,310 |
| May 23, 2025 | 23.09 | 23.18 | 23.09 | 23.15 | 23.15 | -0.04% | 801,405 |
| May 22, 2025 | 23.16 | 23.22 | 23.07 | 23.16 | 23.16 | - | 489,291 |
| May 21, 2025 | 23.15 | 23.22 | 23.04 | 23.16 | 23.16 | -0.17% | 699,566 |
| May 20, 2025 | 23.25 | 23.30 | 23.19 | 23.20 | 23.20 | -0.30% | 441,866 |
| May 19, 2025 | 23.24 | 23.33 | 23.19 | 23.27 | 23.27 | 0.13% | 586,666 |
| May 16, 2025 | 23.15 | 23.24 | 23.11 | 23.24 | 23.24 | 0.43% | 564,419 |
| May 15, 2025 | 23.00 | 23.17 | 23.00 | 23.14 | 23.14 | 0.65% | 439,990 |
| May 14, 2025 | 23.00 | 23.04 | 22.96 | 22.99 | 22.99 | -0.04% | 664,488 |
| May 13, 2025 | 23.04 | 23.10 | 22.96 | 23.00 | 23.00 | 0.09% | 621,965 |
| May 12, 2025 | 22.90 | 23.04 | 22.90 | 22.98 | 22.98 | 0.35% | 545,749 |
| May 9, 2025 | 22.96 | 22.99 | 22.89 | 22.90 | 22.90 | -0.04% | 650,720 |
| May 8, 2025 | 23.04 | 23.07 | 22.89 | 22.91 | 22.91 | -0.22% | 647,589 |
| May 7, 2025 | 22.91 | 23.03 | 22.90 | 22.96 | 22.96 | - | 691,982 |
| May 6, 2025 | 22.90 | 23.01 | 22.90 | 22.96 | 22.96 | -0.09% | 336,909 |
| May 5, 2025 | 22.95 | 23.00 | 22.90 | 22.98 | 22.98 | -0.09% | 357,045 |
| May 2, 2025 | 23.15 | 23.15 | 22.98 | 23.00 | 23.00 | -0.17% | 624,852 |
| May 1, 2025 | 23.11 | 23.14 | 23.01 | 23.04 | 23.04 | -0.73% | 1,341,286 |
| Apr 30, 2025 | 23.13 | 23.27 | 23.06 | 23.21 | 23.21 | -0.21% | 381,885 |
| Apr 29, 2025 | 23.10 | 23.27 | 23.10 | 23.26 | 23.26 | 0.61% | 625,144 |
| Apr 28, 2025 | 23.06 | 23.12 | 23.02 | 23.12 | 23.12 | 0.09% | 588,648 |
| Apr 25, 2025 | 22.97 | 23.10 | 22.93 | 23.10 | 23.10 | -0.04% | 668,963 |
| Apr 24, 2025 | 22.93 | 23.12 | 22.83 | 23.11 | 23.11 | 0.48% | 658,733 |
| Apr 23, 2025 | 23.11 | 23.14 | 22.72 | 23.00 | 23.00 | -0.13% | 845,766 |
| Apr 22, 2025 | 23.08 | 23.09 | 22.95 | 23.03 | 23.03 | 0.66% | 602,556 |
| Apr 21, 2025 | 23.09 | 23.15 | 22.75 | 22.88 | 22.88 | -1.34% | 986,166 |
| Apr 17, 2025 | 23.16 | 23.22 | 23.07 | 23.19 | 23.19 | -0.43% | 792,007 |
| Apr 16, 2025 | 23.29 | 23.31 | 23.23 | 23.29 | 23.29 | 0.17% | 511,589 |
| Apr 15, 2025 | 23.35 | 23.35 | 23.20 | 23.25 | 23.25 | -0.26% | 332,291 |
| Apr 14, 2025 | 23.37 | 23.39 | 23.26 | 23.31 | 23.31 | 0.04% | 559,674 |
| Apr 11, 2025 | 23.13 | 23.30 | 23.10 | 23.30 | 23.30 | 0.69% | 755,705 |
| Apr 10, 2025 | 23.15 | 23.30 | 23.01 | 23.14 | 23.14 | -0.13% | 1,078,609 |
| Apr 9, 2025 | 22.91 | 23.70 | 22.90 | 23.17 | 23.17 | 0.48% | 2,148,786 |
| Apr 8, 2025 | 23.25 | 23.27 | 23.00 | 23.06 | 23.06 | -0.43% | 1,130,032 |
| Apr 7, 2025 | 23.15 | 23.37 | 23.11 | 23.16 | 23.16 | -0.52% | 2,885,900 |
| Apr 4, 2025 | 23.20 | 23.31 | 23.05 | 23.28 | 23.28 | -0.26% | 2,510,935 |
| Apr 3, 2025 | 23.12 | 23.38 | 23.11 | 23.34 | 23.34 | -0.09% | 1,142,047 |
| Apr 2, 2025 | 23.30 | 23.37 | 23.28 | 23.36 | 23.36 | 0.04% | 641,860 |
| Apr 1, 2025 | 23.32 | 23.37 | 23.32 | 23.35 | 23.35 | - | 443,930 |
| Mar 31, 2025 | 23.30 | 23.37 | 23.30 | 23.35 | 23.35 | 0.04% | 647,978 |
| Mar 28, 2025 | 23.34 | 23.43 | 23.31 | 23.34 | 23.34 | -0.04% | 742,304 |
| Mar 27, 2025 | 23.39 | 23.43 | 23.30 | 23.35 | 23.35 | 0.09% | 677,296 |
| Mar 26, 2025 | 23.33 | 23.40 | 23.27 | 23.33 | 23.33 | 0.21% | 713,208 |
| Mar 25, 2025 | 23.22 | 23.31 | 23.10 | 23.28 | 23.28 | 0.52% | 2,348,482 |
| Mar 24, 2025 | 23.25 | 23.25 | 23.11 | 23.16 | 23.16 | - | 3,279,587 |
| Mar 21, 2025 | 23.00 | 23.21 | 22.99 | 23.16 | 23.16 | 0.61% | 2,136,501 |
| Mar 20, 2025 | 23.26 | 23.29 | 22.87 | 23.02 | 23.02 | 48.13% | 17,277,398 |
| Mar 19, 2025 | 15.84 | 15.84 | 15.45 | 15.54 | 15.54 | -1.27% | 452,115 |