Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
4.330
-0.480 (-9.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.90 | 4.92 | 4.32 | 4.33 | 4.33 | -9.98% | 1,004,492 |
| Feb 20, 2025 | 5.17 | 5.17 | 4.65 | 4.81 | 4.81 | -6.78% | 776,657 |
| Feb 19, 2025 | 5.24 | 5.24 | 4.98 | 5.16 | 5.16 | -0.96% | 969,239 |
| Feb 18, 2025 | 4.81 | 5.41 | 4.73 | 5.21 | 5.21 | 8.32% | 1,847,686 |
| Feb 14, 2025 | 4.94 | 5.01 | 4.76 | 4.81 | 4.81 | -2.04% | 649,466 |
| Feb 13, 2025 | 4.80 | 4.93 | 4.60 | 4.91 | 4.91 | 3.37% | 1,298,228 |
| Feb 12, 2025 | 4.54 | 5.03 | 4.50 | 4.75 | 4.75 | 2.15% | 1,317,406 |
| Feb 11, 2025 | 4.42 | 4.68 | 4.34 | 4.65 | 4.65 | 4.03% | 863,750 |
| Feb 10, 2025 | 4.51 | 4.51 | 4.28 | 4.47 | 4.47 | 1.13% | 1,023,558 |
| Feb 7, 2025 | 4.48 | 4.61 | 4.39 | 4.42 | 4.42 | -1.67% | 690,912 |
| Feb 6, 2025 | 4.58 | 4.60 | 4.47 | 4.50 | 4.50 | -0.77% | 488,521 |
| Feb 5, 2025 | 4.68 | 4.68 | 4.42 | 4.53 | 4.53 | -2.37% | 844,827 |
| Feb 4, 2025 | 4.39 | 4.67 | 4.25 | 4.64 | 4.64 | 5.45% | 856,315 |
| Feb 3, 2025 | 4.30 | 4.79 | 4.21 | 4.40 | 4.40 | -1.12% | 1,362,385 |
| Jan 31, 2025 | 4.30 | 4.48 | 4.20 | 4.45 | 4.45 | 3.49% | 1,314,337 |
| Jan 30, 2025 | 4.23 | 4.41 | 4.22 | 4.30 | 4.30 | 3.61% | 955,567 |
| Jan 29, 2025 | 4.27 | 4.33 | 4.06 | 4.15 | 4.15 | -3.26% | 837,828 |
| Jan 28, 2025 | 4.31 | 4.41 | 4.15 | 4.29 | 4.29 | -0.46% | 525,522 |
| Jan 27, 2025 | 4.29 | 4.50 | 3.99 | 4.31 | 4.31 | -2.27% | 1,115,419 |
| Jan 24, 2025 | 4.41 | 4.64 | 4.32 | 4.41 | 4.41 | - | 615,360 |
| Jan 23, 2025 | 4.43 | 4.55 | 4.32 | 4.41 | 4.41 | -2.65% | 774,936 |
| Jan 22, 2025 | 4.50 | 4.68 | 4.44 | 4.53 | 4.53 | - | 910,722 |
| Jan 21, 2025 | 4.72 | 4.75 | 4.52 | 4.53 | 4.53 | -1.95% | 660,210 |
| Jan 17, 2025 | 4.84 | 4.97 | 4.56 | 4.62 | 4.62 | -2.74% | 671,317 |
| Jan 16, 2025 | 4.79 | 4.90 | 4.65 | 4.75 | 4.75 | -0.63% | 766,507 |
| Jan 15, 2025 | 4.80 | 5.03 | 4.69 | 4.78 | 4.78 | 7.17% | 1,430,507 |
| Jan 14, 2025 | 4.61 | 4.75 | 4.30 | 4.46 | 4.46 | -0.89% | 806,829 |
| Jan 13, 2025 | 4.32 | 4.54 | 4.30 | 4.50 | 4.50 | -0.22% | 1,077,293 |
| Jan 10, 2025 | 4.50 | 4.60 | 4.38 | 4.51 | 4.51 | -3.63% | 1,152,166 |
| Jan 8, 2025 | 5.01 | 5.13 | 4.60 | 4.68 | 4.68 | -7.69% | 1,924,024 |
| Jan 7, 2025 | 5.19 | 5.25 | 4.75 | 5.07 | 5.07 | -3.24% | 2,752,320 |
| Jan 6, 2025 | 5.41 | 5.50 | 5.19 | 5.24 | 5.24 | -1.50% | 1,468,189 |
| Jan 3, 2025 | 4.98 | 5.34 | 4.89 | 5.32 | 5.32 | 7.47% | 1,165,570 |
| Jan 2, 2025 | 4.99 | 5.23 | 4.76 | 4.95 | 4.95 | 0.61% | 1,751,905 |
| Dec 31, 2024 | 5.51 | 5.61 | 4.92 | 4.92 | 4.92 | -9.39% | 3,612,229 |
| Dec 30, 2024 | 5.37 | 5.61 | 5.30 | 5.43 | 5.43 | -0.18% | 1,287,119 |
| Dec 27, 2024 | 5.74 | 5.83 | 5.30 | 5.44 | 5.44 | -6.04% | 1,659,475 |
| Dec 26, 2024 | 5.49 | 5.91 | 5.43 | 5.79 | 5.79 | 2.30% | 1,990,274 |
| Dec 24, 2024 | 5.23 | 5.78 | 5.01 | 5.66 | 5.66 | 14.11% | 1,893,441 |
| Dec 23, 2024 | 5.09 | 5.18 | 4.86 | 4.96 | 4.96 | -2.55% | 1,426,984 |
| Dec 20, 2024 | 4.50 | 5.17 | 4.32 | 5.09 | 5.09 | 11.38% | 3,642,298 |
| Dec 19, 2024 | 4.99 | 5.17 | 4.56 | 4.57 | 4.57 | -5.97% | 1,854,791 |
| Dec 18, 2024 | 5.45 | 5.55 | 4.72 | 4.86 | 4.86 | -8.99% | 2,026,288 |
| Dec 17, 2024 | 5.81 | 5.93 | 5.13 | 5.34 | 5.34 | -8.25% | 2,031,472 |
| Dec 16, 2024 | 5.31 | 6.04 | 5.24 | 5.82 | 5.82 | 8.79% | 3,755,714 |
| Dec 13, 2024 | 5.25 | 5.61 | 5.19 | 5.35 | 5.35 | 2.29% | 1,820,129 |
| Dec 12, 2024 | 5.22 | 5.48 | 5.04 | 5.23 | 5.23 | -0.38% | 1,633,944 |
| Dec 11, 2024 | 5.08 | 5.45 | 5.07 | 5.25 | 5.25 | 2.14% | 1,753,739 |
| Dec 10, 2024 | 5.20 | 5.67 | 5.09 | 5.14 | 5.14 | -0.19% | 2,123,376 |
| Dec 9, 2024 | 5.50 | 5.70 | 5.13 | 5.15 | 5.15 | -6.53% | 2,086,439 |
| Dec 6, 2024 | 5.05 | 5.70 | 5.00 | 5.51 | 5.51 | 15.76% | 3,450,648 |
| Dec 5, 2024 | 5.16 | 5.53 | 4.65 | 4.76 | 4.76 | -7.75% | 2,428,272 |
| Dec 4, 2024 | 5.55 | 5.68 | 5.05 | 5.16 | 5.16 | -8.02% | 4,015,144 |
| Dec 3, 2024 | 4.40 | 5.70 | 4.39 | 5.61 | 5.61 | 48.81% | 16,865,606 |
| Dec 2, 2024 | 3.70 | 3.87 | 3.66 | 3.77 | 3.77 | 3.01% | 1,165,243 |
| Nov 29, 2024 | 3.78 | 3.97 | 3.61 | 3.66 | 3.66 | -1.88% | 1,348,450 |
| Nov 27, 2024 | 3.54 | 3.78 | 3.54 | 3.73 | 3.73 | 5.97% | 1,095,980 |
| Nov 26, 2024 | 3.56 | 3.58 | 3.40 | 3.52 | 3.52 | -1.95% | 1,363,255 |
| Nov 25, 2024 | 3.53 | 3.85 | 3.46 | 3.59 | 3.59 | 4.06% | 1,828,896 |
| Nov 22, 2024 | 3.59 | 3.72 | 3.43 | 3.45 | 3.45 | -3.09% | 3,082,349 |
| Nov 21, 2024 | 3.56 | 4.21 | 3.45 | 3.56 | 3.56 | 1.42% | 4,959,019 |
| Nov 20, 2024 | 3.11 | 3.56 | 3.00 | 3.51 | 3.51 | 18.18% | 2,917,296 |
| Nov 19, 2024 | 2.78 | 3.01 | 2.77 | 2.97 | 2.97 | 3.85% | 1,285,722 |
| Nov 18, 2024 | 3.02 | 3.04 | 2.74 | 2.86 | 2.86 | -4.03% | 1,367,812 |
| Nov 15, 2024 | 3.13 | 3.32 | 2.88 | 2.98 | 2.98 | -4.18% | 1,729,718 |
| Nov 14, 2024 | 2.94 | 3.13 | 2.84 | 3.11 | 3.11 | 7.61% | 2,197,062 |
| Nov 13, 2024 | 3.45 | 3.45 | 2.82 | 2.89 | 2.89 | -14.24% | 2,989,156 |
| Nov 12, 2024 | 3.10 | 3.47 | 3.02 | 3.37 | 3.37 | 5.97% | 3,149,157 |
| Nov 11, 2024 | 3.60 | 3.85 | 3.15 | 3.18 | 3.18 | -12.15% | 4,406,220 |
| Nov 8, 2024 | 2.88 | 3.82 | 2.85 | 3.62 | 3.62 | 55.36% | 16,770,971 |
| Nov 7, 2024 | 2.30 | 2.44 | 2.22 | 2.33 | 2.33 | 2.19% | 2,121,332 |
| Nov 6, 2024 | 2.25 | 2.32 | 2.02 | 2.28 | 2.28 | 8.57% | 1,569,619 |
| Nov 5, 2024 | 2.04 | 2.14 | 2.02 | 2.10 | 2.10 | 3.45% | 812,369 |
| Nov 4, 2024 | 2.20 | 2.20 | 1.98 | 2.03 | 2.03 | -8.14% | 1,412,048 |
| Nov 1, 2024 | 2.21 | 2.26 | 2.10 | 2.21 | 2.21 | 1.84% | 568,851 |
| Oct 31, 2024 | 2.36 | 2.40 | 2.15 | 2.17 | 2.17 | -9.58% | 1,298,477 |
| Oct 30, 2024 | 2.14 | 2.49 | 2.11 | 2.40 | 2.40 | 9.59% | 2,542,855 |
| Oct 29, 2024 | 2.16 | 2.57 | 1.98 | 2.19 | 2.19 | 0.46% | 6,260,147 |
| Oct 28, 2024 | 1.56 | 2.46 | 1.45 | 2.18 | 2.18 | 70.31% | 23,149,133 |
| Oct 25, 2024 | 1.37 | 1.38 | 1.28 | 1.28 | 1.28 | -4.48% | 316,381 |
| Oct 24, 2024 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | 4.69% | 436,143 |
| Oct 23, 2024 | 1.36 | 1.37 | 1.27 | 1.28 | 1.28 | -7.25% | 613,228 |
| Oct 22, 2024 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 570,402 |
| Oct 21, 2024 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -6.58% | 343,201 |
| Oct 18, 2024 | 1.54 | 1.56 | 1.49 | 1.52 | 1.52 | - | 397,816 |
| Oct 17, 2024 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -3.80% | 293,106 |
| Oct 16, 2024 | 1.45 | 1.59 | 1.42 | 1.58 | 1.58 | 8.97% | 653,557 |
| Oct 15, 2024 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 256,520 |
| Oct 14, 2024 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 2.78% | 174,800 |
| Oct 11, 2024 | 1.30 | 1.46 | 1.28 | 1.44 | 1.44 | 10.77% | 469,160 |
| Oct 10, 2024 | 1.32 | 1.36 | 1.26 | 1.30 | 1.30 | -2.99% | 472,727 |
| Oct 9, 2024 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -3.94% | 402,459 |
| Oct 8, 2024 | 1.39 | 1.46 | 1.38 | 1.40 | 1.40 | 0.72% | 299,433 |
| Oct 7, 2024 | 1.45 | 1.50 | 1.33 | 1.39 | 1.39 | -6.42% | 636,742 |
| Oct 4, 2024 | 1.43 | 1.50 | 1.40 | 1.48 | 1.48 | 7.25% | 271,206 |
| Oct 3, 2024 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 933,692 |
| Oct 2, 2024 | 1.37 | 1.44 | 1.35 | 1.40 | 1.40 | 2.19% | 359,813 |
| Oct 1, 2024 | 1.54 | 1.56 | 1.37 | 1.37 | 1.37 | -10.75% | 532,110 |
| Sep 30, 2024 | 1.67 | 1.67 | 1.51 | 1.54 | 1.54 | -8.63% | 717,929 |
| Sep 27, 2024 | 1.59 | 1.72 | 1.57 | 1.68 | 1.68 | 8.39% | 725,625 |