Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
10.72
-0.18 (-1.65%)
At close: Jun 20, 2025, 4:00 PM
10.65
-0.07 (-0.65%)
After-hours: Jun 20, 2025, 7:34 PM EDT
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.99 | 11.02 | 10.63 | 10.72 | 10.72 | -1.65% | 1,843,255 |
| Jun 18, 2025 | 10.87 | 11.68 | 10.84 | 10.90 | 10.90 | - | 2,333,552 |
| Jun 17, 2025 | 11.03 | 11.20 | 10.69 | 10.90 | 10.90 | -3.11% | 1,394,856 |
| Jun 16, 2025 | 10.97 | 11.44 | 10.73 | 11.25 | 11.25 | 5.93% | 1,726,661 |
| Jun 13, 2025 | 10.89 | 11.15 | 10.51 | 10.62 | 10.62 | -5.68% | 1,990,168 |
| Jun 12, 2025 | 11.28 | 11.40 | 11.11 | 11.26 | 11.26 | -1.40% | 1,183,184 |
| Jun 11, 2025 | 11.30 | 11.93 | 11.22 | 11.42 | 11.42 | 1.60% | 2,221,297 |
| Jun 10, 2025 | 11.05 | 11.37 | 10.75 | 11.24 | 11.24 | 1.77% | 1,697,347 |
| Jun 9, 2025 | 11.00 | 11.11 | 10.57 | 11.05 | 11.05 | 1.70% | 2,331,490 |
| Jun 6, 2025 | 9.60 | 11.00 | 9.50 | 10.86 | 10.86 | 16.40% | 4,546,247 |
| Jun 5, 2025 | 9.58 | 9.60 | 9.24 | 9.33 | 9.33 | -3.12% | 1,763,976 |
| Jun 4, 2025 | 9.46 | 9.83 | 9.45 | 9.63 | 9.63 | 1.69% | 1,575,879 |
| Jun 3, 2025 | 9.42 | 9.71 | 9.12 | 9.47 | 9.47 | 1.28% | 1,793,246 |
| Jun 2, 2025 | 9.12 | 9.39 | 8.85 | 9.35 | 9.35 | 2.52% | 1,573,845 |
| May 30, 2025 | 9.36 | 9.40 | 9.08 | 9.12 | 9.12 | -3.29% | 4,007,989 |
| May 29, 2025 | 9.95 | 9.95 | 9.16 | 9.43 | 9.43 | -4.17% | 1,711,550 |
| May 28, 2025 | 9.97 | 9.97 | 9.37 | 9.84 | 9.84 | -0.91% | 2,531,946 |
| May 27, 2025 | 10.40 | 10.40 | 9.72 | 9.93 | 9.93 | -1.97% | 3,141,052 |
| May 23, 2025 | 9.59 | 10.27 | 9.52 | 10.13 | 10.13 | 2.74% | 2,975,067 |
| May 22, 2025 | 9.34 | 9.98 | 9.30 | 9.86 | 9.86 | 3.68% | 3,233,942 |
| May 21, 2025 | 9.91 | 9.91 | 9.04 | 9.51 | 9.51 | -5.84% | 4,433,642 |
| May 20, 2025 | 10.69 | 12.20 | 9.50 | 10.10 | 10.10 | -4.99% | 7,867,014 |
| May 19, 2025 | 10.31 | 10.76 | 10.12 | 10.63 | 10.63 | -1.39% | 1,814,965 |
| May 16, 2025 | 10.01 | 10.85 | 9.83 | 10.78 | 10.78 | 7.58% | 2,545,859 |
| May 15, 2025 | 10.72 | 10.78 | 9.81 | 10.02 | 10.02 | -7.14% | 2,742,171 |
| May 14, 2025 | 10.48 | 11.14 | 10.33 | 10.79 | 10.79 | 2.76% | 2,783,942 |
| May 13, 2025 | 10.74 | 11.02 | 10.03 | 10.50 | 10.50 | -0.85% | 2,072,138 |
| May 12, 2025 | 10.45 | 10.61 | 10.03 | 10.59 | 10.59 | 2.72% | 2,535,039 |
| May 9, 2025 | 10.92 | 11.08 | 9.96 | 10.31 | 10.31 | -5.24% | 2,373,556 |
| May 8, 2025 | 10.65 | 11.35 | 9.72 | 10.88 | 10.88 | 2.16% | 7,003,484 |
| May 7, 2025 | 8.01 | 10.87 | 7.50 | 10.65 | 10.65 | 67.98% | 23,920,585 |
| May 6, 2025 | 6.08 | 6.44 | 6.02 | 6.34 | 6.34 | 1.44% | 2,741,950 |
| May 5, 2025 | 6.30 | 6.33 | 5.92 | 6.25 | 6.25 | -2.04% | 2,182,157 |
| May 2, 2025 | 6.21 | 6.45 | 6.20 | 6.38 | 6.38 | 3.91% | 1,606,193 |
| May 1, 2025 | 6.01 | 6.32 | 5.83 | 6.14 | 6.14 | 5.86% | 2,190,189 |
| Apr 30, 2025 | 5.90 | 5.99 | 5.70 | 5.80 | 5.80 | -6.15% | 2,263,575 |
| Apr 29, 2025 | 5.77 | 6.23 | 5.71 | 6.18 | 6.18 | 6.74% | 1,884,169 |
| Apr 28, 2025 | 5.96 | 5.98 | 5.60 | 5.79 | 5.79 | -2.03% | 1,620,494 |
| Apr 25, 2025 | 5.57 | 5.99 | 5.30 | 5.91 | 5.91 | 7.65% | 2,021,325 |
| Apr 24, 2025 | 5.11 | 5.59 | 5.06 | 5.49 | 5.49 | 7.44% | 1,513,550 |
| Apr 23, 2025 | 5.20 | 5.40 | 5.00 | 5.11 | 5.11 | 4.82% | 1,659,528 |
| Apr 22, 2025 | 4.68 | 5.08 | 4.68 | 4.88 | 4.88 | 4.61% | 1,687,271 |
| Apr 21, 2025 | 5.20 | 5.23 | 4.65 | 4.66 | 4.66 | -11.91% | 2,044,964 |
| Apr 17, 2025 | 5.07 | 5.38 | 5.07 | 5.29 | 5.29 | 4.34% | 1,577,567 |
| Apr 16, 2025 | 5.26 | 5.27 | 4.98 | 5.07 | 5.07 | -6.80% | 2,303,158 |
| Apr 15, 2025 | 5.35 | 5.69 | 5.26 | 5.44 | 5.44 | 2.26% | 1,211,061 |
| Apr 14, 2025 | 5.71 | 5.78 | 5.28 | 5.32 | 5.32 | -2.74% | 1,243,214 |
| Apr 11, 2025 | 5.37 | 5.51 | 5.01 | 5.47 | 5.47 | 1.58% | 1,700,700 |
| Apr 10, 2025 | 5.70 | 5.70 | 5.31 | 5.39 | 5.39 | -9.19% | 1,571,897 |
| Apr 9, 2025 | 5.20 | 6.19 | 4.79 | 5.93 | 5.93 | 13.38% | 3,465,535 |