Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
8.21
+0.04 (0.49%)
Mar 4, 2026, 4:00 PM EST - Market closed
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.19 | 8.31 | 8.08 | 8.21 | 8.21 | 0.49% | 758,272 |
| Mar 3, 2026 | 8.10 | 8.39 | 7.87 | 8.17 | 8.17 | -0.73% | 1,256,356 |
| Mar 2, 2026 | 8.16 | 8.26 | 7.86 | 8.23 | 8.23 | 0.24% | 1,078,181 |
| Feb 27, 2026 | 7.91 | 8.26 | 7.83 | 8.21 | 8.21 | 0.24% | 1,479,632 |
| Feb 26, 2026 | 7.50 | 8.21 | 7.50 | 8.19 | 8.19 | 9.49% | 1,707,959 |
| Feb 25, 2026 | 7.43 | 7.58 | 7.21 | 7.48 | 7.48 | 1.63% | 1,911,534 |
| Feb 24, 2026 | 7.48 | 7.59 | 7.21 | 7.36 | 7.36 | -2.26% | 1,917,833 |
| Feb 23, 2026 | 7.97 | 8.02 | 7.48 | 7.53 | 7.53 | -6.46% | 2,173,253 |
| Feb 20, 2026 | 8.18 | 8.46 | 7.88 | 8.05 | 8.05 | -1.35% | 1,900,837 |
| Feb 19, 2026 | 8.76 | 8.79 | 8.04 | 8.16 | 8.16 | -7.59% | 1,922,905 |
| Feb 18, 2026 | 8.69 | 9.06 | 8.61 | 8.83 | 8.83 | 2.32% | 2,133,345 |
| Feb 17, 2026 | 8.37 | 8.81 | 8.15 | 8.63 | 8.63 | 3.23% | 2,590,475 |
| Feb 13, 2026 | 8.55 | 8.65 | 8.00 | 8.36 | 8.36 | -2.11% | 3,519,891 |
| Feb 12, 2026 | 9.37 | 9.75 | 8.21 | 8.54 | 8.54 | 12.52% | 5,243,697 |
| Feb 11, 2026 | 7.69 | 7.90 | 6.86 | 7.59 | 7.59 | 2.71% | 4,026,627 |
| Feb 10, 2026 | 7.32 | 7.77 | 7.26 | 7.39 | 7.39 | 0.41% | 1,676,256 |
| Feb 9, 2026 | 7.25 | 7.44 | 7.04 | 7.36 | 7.36 | 1.52% | 1,059,272 |
| Feb 6, 2026 | 6.68 | 7.35 | 6.65 | 7.25 | 7.25 | 13.28% | 2,254,544 |
| Feb 5, 2026 | 6.71 | 6.98 | 6.36 | 6.40 | 6.40 | -6.30% | 1,413,600 |
| Feb 4, 2026 | 7.02 | 7.11 | 6.71 | 6.83 | 6.83 | -2.71% | 1,505,298 |
| Feb 3, 2026 | 7.84 | 7.89 | 6.88 | 7.02 | 7.02 | -10.80% | 2,794,717 |
| Feb 2, 2026 | 7.89 | 8.13 | 7.77 | 7.87 | 7.87 | -0.25% | 1,082,735 |
| Jan 30, 2026 | 7.87 | 8.12 | 7.80 | 7.89 | 7.89 | -1.38% | 1,399,424 |
| Jan 29, 2026 | 8.09 | 8.15 | 7.91 | 8.00 | 8.00 | -0.87% | 1,451,669 |
| Jan 28, 2026 | 7.99 | 8.18 | 7.84 | 8.07 | 8.07 | 1.77% | 1,625,763 |
| Jan 27, 2026 | 7.94 | 8.08 | 7.68 | 7.93 | 7.93 | -0.50% | 1,544,841 |
| Jan 26, 2026 | 8.13 | 8.22 | 7.95 | 7.97 | 7.97 | -1.97% | 1,340,167 |
| Jan 23, 2026 | 8.30 | 8.37 | 8.10 | 8.13 | 8.13 | -3.10% | 944,283 |
| Jan 22, 2026 | 8.14 | 8.59 | 8.09 | 8.39 | 8.39 | 4.22% | 1,727,309 |
| Jan 21, 2026 | 7.90 | 8.17 | 7.76 | 8.05 | 8.05 | 2.03% | 2,432,405 |
| Jan 20, 2026 | 8.19 | 8.55 | 7.79 | 7.89 | 7.89 | -6.96% | 2,632,278 |
| Jan 16, 2026 | 9.09 | 9.09 | 8.34 | 8.48 | 8.48 | -6.71% | 2,370,210 |
| Jan 15, 2026 | 8.95 | 9.18 | 8.72 | 9.09 | 9.09 | 1.00% | 1,309,467 |
| Jan 14, 2026 | 9.19 | 9.21 | 8.95 | 9.00 | 9.00 | -2.07% | 1,081,708 |
| Jan 13, 2026 | 9.63 | 9.80 | 9.05 | 9.19 | 9.19 | -5.06% | 986,321 |
| Jan 12, 2026 | 9.84 | 9.97 | 9.42 | 9.68 | 9.68 | -2.71% | 1,052,976 |
| Jan 9, 2026 | 9.41 | 9.96 | 9.30 | 9.95 | 9.95 | 5.96% | 1,105,395 |
| Jan 8, 2026 | 9.18 | 9.53 | 9.09 | 9.39 | 9.39 | 2.07% | 1,344,105 |
| Jan 7, 2026 | 9.33 | 9.45 | 9.13 | 9.20 | 9.20 | -1.08% | 805,828 |
| Jan 6, 2026 | 9.36 | 9.41 | 8.86 | 9.30 | 9.30 | -2.21% | 1,859,345 |
| Jan 5, 2026 | 9.30 | 9.75 | 9.15 | 9.51 | 9.51 | 3.15% | 1,081,494 |
| Jan 2, 2026 | 9.09 | 9.25 | 8.86 | 9.22 | 9.22 | 0.99% | 1,013,780 |
| Dec 31, 2025 | 9.00 | 9.15 | 8.93 | 9.13 | 9.13 | 1.11% | 2,886,220 |
| Dec 30, 2025 | 9.06 | 9.29 | 9.01 | 9.03 | 9.03 | -0.99% | 1,002,658 |
| Dec 29, 2025 | 8.89 | 9.15 | 8.84 | 9.12 | 9.12 | 2.13% | 1,121,943 |
| Dec 26, 2025 | 9.02 | 9.07 | 8.84 | 8.93 | 8.93 | -1.11% | 758,265 |
| Dec 24, 2025 | 8.92 | 9.07 | 8.85 | 9.03 | 9.03 | -0.11% | 595,152 |
| Dec 23, 2025 | 8.97 | 9.17 | 8.90 | 9.04 | 9.04 | -0.22% | 1,199,137 |
| Dec 22, 2025 | 9.02 | 9.28 | 9.00 | 9.06 | 9.06 | 1.34% | 1,015,176 |
| Dec 19, 2025 | 9.07 | 9.18 | 8.81 | 8.94 | 8.94 | -0.67% | 2,174,620 |