ProAssurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	16.66	16.95	16.57	16.64	16.64	0.54%	163,588
Nov 21, 2024	16.43	16.79	16.30	16.55	16.55	1.91%	284,683
Nov 20, 2024	16.23	16.28	15.99	16.24	16.24	-	155,440
Nov 19, 2024	16.53	16.55	16.17	16.24	16.24	-2.58%	135,669
Nov 18, 2024	16.62	16.94	13.00	16.67	16.67	-1.24%	238,255
Nov 15, 2024	16.93	17.16	16.81	16.88	16.88	0.42%	206,540
Nov 14, 2024	17.26	17.34	16.68	16.81	16.81	-2.10%	327,295
Nov 13, 2024	17.21	17.42	17.07	17.17	17.17	0.41%	254,955
Nov 12, 2024	17.32	17.45	16.64	17.10	17.10	-1.21%	298,936
Nov 11, 2024	16.53	17.45	16.53	17.31	17.31	1.88%	447,575
Nov 8, 2024	17.21	17.79	16.81	16.99	16.99	4.17%	308,312
Nov 7, 2024	16.44	16.51	16.11	16.31	16.31	-1.09%	256,387
Nov 6, 2024	15.99	16.90	15.99	16.49	16.49	9.21%	416,865
Nov 5, 2024	14.61	15.14	14.61	15.10	15.10	2.79%	192,097
Nov 4, 2024	14.59	14.85	14.59	14.69	14.69	0.75%	177,700
Nov 1, 2024	14.90	15.08	14.52	14.58	14.58	-2.08%	448,941
Oct 31, 2024	15.05	15.22	14.88	14.89	14.89	-0.93%	133,436
Oct 30, 2024	15.10	15.41	15.00	15.03	15.03	-1.12%	134,239
Oct 29, 2024	15.29	15.39	15.10	15.20	15.20	-1.11%	128,292
Oct 28, 2024	15.16	15.39	15.16	15.37	15.37	2.47%	153,583
Oct 25, 2024	15.13	15.15	14.77	15.00	15.00	-0.07%	159,212
Oct 24, 2024	14.89	15.02	14.75	15.01	15.01	0.94%	227,621
Oct 23, 2024	15.45	15.45	14.72	14.87	14.87	-3.69%	162,416
Oct 22, 2024	15.40	15.66	15.27	15.44	15.44	-0.19%	268,471
Oct 21, 2024	15.86	15.86	15.40	15.47	15.47	-2.52%	278,636
Oct 18, 2024	15.91	15.91	15.71	15.87	15.87	-0.25%	304,143
Oct 17, 2024	15.65	15.92	15.51	15.91	15.91	2.38%	190,249
Oct 16, 2024	15.31	15.65	15.31	15.54	15.54	2.51%	186,240
Oct 15, 2024	15.11	15.42	15.09	15.16	15.16	0.33%	242,929
Oct 14, 2024	14.74	15.13	14.58	15.11	15.11	2.58%	211,794
Oct 11, 2024	14.53	14.87	14.53	14.73	14.73	2.01%	196,363
Oct 10, 2024	14.54	14.57	14.32	14.44	14.44	-0.55%	222,856
Oct 9, 2024	14.29	14.64	14.17	14.52	14.52	1.04%	185,271
Oct 8, 2024	14.49	14.67	14.35	14.37	14.37	-0.21%	219,560
Oct 7, 2024	15.01	15.03	14.11	14.40	14.40	-4.57%	365,435
Oct 4, 2024	14.86	15.19	14.72	15.09	15.09	2.65%	211,027
Oct 3, 2024	14.90	14.95	14.62	14.70	14.70	-2.07%	177,649
Oct 2, 2024	15.18	15.30	14.86	15.01	15.01	-0.92%	247,433
Oct 1, 2024	14.99	15.21	14.68	15.15	15.15	0.73%	354,013
Sep 30, 2024	14.58	15.06	14.51	15.04	15.04	3.16%	471,870
Sep 27, 2024	15.06	15.06	14.51	14.58	14.58	-2.41%	404,113
Sep 26, 2024	14.61	14.96	14.50	14.94	14.94	3.11%	300,067
Sep 25, 2024	14.25	14.54	14.15	14.49	14.49	1.26%	326,476
Sep 24, 2024	14.00	14.34	13.85	14.31	14.31	2.80%	332,746
Sep 23, 2024	13.69	14.10	13.53	13.92	13.92	1.68%	393,683
Sep 20, 2024	13.39	13.79	13.31	13.69	13.69	1.41%	1,164,323
Sep 19, 2024	13.55	13.55	13.34	13.50	13.50	2.04%	231,082
Sep 18, 2024	13.25	13.65	13.20	13.23	13.23	-0.53%	181,722
Sep 17, 2024	13.27	13.56	13.20	13.30	13.30	1.29%	204,321
Sep 16, 2024	13.12	13.23	13.00	13.13	13.13	1.00%	167,572
Sep 13, 2024	13.06	13.12	12.86	13.00	13.00	0.62%	143,098
Sep 12, 2024	12.73	13.17	12.43	12.92	12.92	2.30%	203,435
Sep 11, 2024	12.76	12.76	12.43	12.63	12.63	-2.02%	178,073
Sep 10, 2024	12.94	13.06	12.67	12.89	12.89	-1.00%	186,523
Sep 9, 2024	13.02	13.12	12.84	13.02	13.02	-	180,987
Sep 6, 2024	13.55	13.58	12.92	13.02	13.02	-3.70%	234,301
Sep 5, 2024	13.70	13.72	13.38	13.52	13.52	-0.73%	186,226
Sep 4, 2024	13.53	13.84	13.53	13.62	13.62	0.37%	211,408
Sep 3, 2024	13.27	13.62	13.17	13.57	13.57	1.27%	340,176
Aug 30, 2024	13.47	13.51	13.20	13.40	13.40	-0.30%	227,059
Aug 29, 2024	13.69	13.71	13.42	13.44	13.44	-0.59%	210,355
Aug 28, 2024	13.17	13.56	13.12	13.52	13.52	1.65%	264,409
Aug 27, 2024	13.66	13.73	13.28	13.30	13.30	-3.27%	209,394
Aug 26, 2024	14.13	14.13	13.72	13.75	13.75	-1.15%	216,170
Aug 23, 2024	13.72	14.05	13.65	13.91	13.91	2.51%	270,079
Aug 22, 2024	13.44	13.63	13.31	13.57	13.57	0.44%	162,633
Aug 21, 2024	13.54	13.55	13.34	13.51	13.51	0.37%	123,238
Aug 20, 2024	13.59	13.60	13.39	13.46	13.46	-1.61%	149,868
Aug 19, 2024	13.75	13.75	13.55	13.68	13.68	0.07%	212,910
Aug 16, 2024	13.46	13.73	13.36	13.67	13.67	1.03%	231,342
Aug 15, 2024	13.50	13.73	13.28	13.53	13.53	1.73%	280,723
Aug 14, 2024	13.18	13.31	12.89	13.30	13.30	1.37%	411,563
Aug 13, 2024	12.87	13.30	12.76	13.12	13.12	3.39%	343,334
Aug 12, 2024	13.48	13.48	12.58	12.69	12.69	-5.44%	491,050
Aug 9, 2024	12.79	13.44	12.05	13.42	13.42	16.29%	590,129
Aug 8, 2024	11.59	11.63	11.41	11.54	11.54	1.58%	319,692
Aug 7, 2024	11.66	11.71	11.27	11.36	11.36	-1.73%	214,045
Aug 6, 2024	11.74	11.82	11.45	11.56	11.56	-2.28%	318,460
Aug 5, 2024	11.61	11.86	11.43	11.83	11.83	-2.79%	454,122
Aug 2, 2024	12.23	12.35	12.00	12.17	12.17	-3.57%	272,466
Aug 1, 2024	13.07	13.08	12.35	12.62	12.62	-3.66%	348,160
Jul 31, 2024	13.16	13.65	13.09	13.10	13.10	-0.46%	491,173
Jul 30, 2024	11.72	13.22	11.70	13.16	13.16	12.57%	816,368
Jul 29, 2024	11.80	11.93	11.64	11.69	11.69	-0.60%	244,587
Jul 26, 2024	11.77	11.90	11.68	11.76	11.76	1.64%	315,739
Jul 25, 2024	11.31	11.72	11.28	11.57	11.57	2.39%	454,538
Jul 24, 2024	11.39	11.54	11.25	11.30	11.30	-1.14%	229,252
Jul 23, 2024	11.36	11.56	11.29	11.43	11.43	0.53%	432,359
Jul 22, 2024	11.25	11.40	11.17	11.37	11.37	1.07%	336,666
Jul 19, 2024	11.58	11.62	11.24	11.25	11.25	-2.85%	294,921
Jul 18, 2024	11.80	12.03	11.47	11.58	11.58	-2.93%	287,321
Jul 17, 2024	11.61	12.15	11.61	11.93	11.93	0.59%	417,161
Jul 16, 2024	11.88	11.94	11.73	11.86	11.86	1.28%	361,458
Jul 15, 2024	11.49	11.77	11.42	11.71	11.71	3.17%	462,603
Jul 12, 2024	11.68	11.89	11.34	11.35	11.35	-1.39%	402,612
Jul 11, 2024	11.30	11.64	11.30	11.51	11.51	3.69%	463,348
Jul 10, 2024	10.98	11.13	10.76	11.10	11.10	1.93%	296,565
Jul 9, 2024	11.25	11.25	10.88	10.89	10.89	-3.80%	226,804
Jul 8, 2024	11.56	11.78	11.31	11.32	11.32	-1.05%	209,901
Jul 5, 2024	12.04	12.04	11.41	11.44	11.44	-5.53%	280,050