Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
9.33
-0.36 (-3.72%)
Dec 1, 2025, 4:00 PM EST - Market closed
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.42 | 9.66 | 9.30 | 9.33 | 9.33 | -3.72% | 1,154,882 |
| Nov 28, 2025 | 9.80 | 9.93 | 9.67 | 9.69 | 9.69 | -0.92% | 613,438 |
| Nov 26, 2025 | 9.81 | 9.96 | 9.71 | 9.78 | 9.78 | -0.31% | 1,022,915 |
| Nov 25, 2025 | 9.46 | 9.84 | 9.28 | 9.81 | 9.81 | 3.81% | 1,373,290 |
| Nov 24, 2025 | 9.14 | 9.47 | 9.05 | 9.45 | 9.45 | 3.68% | 1,167,587 |
| Nov 21, 2025 | 9.06 | 9.24 | 8.81 | 9.12 | 9.12 | 0.05% | 1,921,287 |
| Nov 20, 2025 | 9.46 | 9.69 | 9.01 | 9.11 | 9.11 | -0.44% | 1,545,481 |
| Nov 19, 2025 | 9.46 | 9.53 | 9.07 | 9.15 | 9.15 | -2.97% | 1,655,408 |
| Nov 18, 2025 | 9.30 | 9.69 | 9.29 | 9.43 | 9.43 | - | 1,643,386 |
| Nov 17, 2025 | 9.72 | 9.79 | 9.30 | 9.43 | 9.43 | -2.98% | 1,573,149 |
| Nov 14, 2025 | 9.88 | 10.38 | 9.51 | 9.72 | 9.72 | -4.71% | 2,531,282 |
| Nov 13, 2025 | 10.20 | 10.53 | 9.90 | 10.20 | 10.20 | 0.29% | 4,334,304 |
| Nov 12, 2025 | 10.37 | 10.54 | 9.98 | 10.17 | 10.17 | -1.93% | 2,147,694 |
| Nov 11, 2025 | 10.44 | 10.71 | 10.27 | 10.37 | 10.37 | -1.61% | 1,718,822 |
| Nov 10, 2025 | 11.14 | 11.22 | 10.42 | 10.54 | 10.54 | -1.68% | 2,691,238 |
| Nov 7, 2025 | 10.52 | 11.30 | 10.07 | 10.72 | 10.72 | 0.85% | 4,090,761 |
| Nov 6, 2025 | 11.67 | 12.00 | 10.05 | 10.63 | 10.63 | -33.40% | 11,244,318 |
| Nov 5, 2025 | 14.84 | 16.06 | 14.78 | 15.96 | 15.96 | 9.24% | 3,681,476 |
| Nov 4, 2025 | 14.78 | 15.18 | 14.57 | 14.61 | 14.61 | -4.82% | 1,491,056 |
| Nov 3, 2025 | 15.15 | 15.71 | 15.11 | 15.35 | 15.35 | 1.99% | 1,965,490 |
| Oct 31, 2025 | 15.53 | 15.85 | 14.92 | 15.05 | 15.05 | -2.59% | 1,604,479 |
| Oct 30, 2025 | 15.12 | 15.66 | 15.07 | 15.45 | 15.45 | 0.85% | 2,251,433 |
| Oct 29, 2025 | 15.50 | 16.00 | 15.04 | 15.32 | 15.32 | -1.10% | 1,884,888 |
| Oct 28, 2025 | 16.49 | 16.73 | 15.42 | 15.49 | 15.49 | -5.72% | 1,700,846 |
| Oct 27, 2025 | 16.50 | 16.56 | 16.03 | 16.43 | 16.43 | 0.37% | 1,078,069 |
| Oct 24, 2025 | 16.59 | 16.76 | 16.30 | 16.37 | 16.37 | 0.24% | 976,173 |
| Oct 23, 2025 | 15.20 | 16.39 | 15.09 | 16.33 | 16.33 | 8.50% | 1,397,720 |
| Oct 22, 2025 | 15.41 | 15.60 | 14.75 | 15.05 | 15.05 | -2.90% | 1,723,413 |
| Oct 21, 2025 | 15.54 | 15.98 | 15.25 | 15.50 | 15.50 | -1.02% | 1,167,072 |
| Oct 20, 2025 | 15.29 | 15.71 | 15.25 | 15.66 | 15.66 | 4.33% | 1,361,057 |
| Oct 17, 2025 | 14.89 | 15.34 | 14.73 | 15.01 | 15.01 | -0.27% | 1,689,275 |
| Oct 16, 2025 | 15.69 | 15.85 | 15.04 | 15.05 | 15.05 | -3.40% | 1,364,130 |
| Oct 15, 2025 | 15.83 | 15.89 | 15.39 | 15.58 | 15.58 | 0.65% | 1,398,411 |
| Oct 14, 2025 | 14.80 | 15.66 | 14.60 | 15.48 | 15.48 | 2.86% | 1,704,155 |
| Oct 13, 2025 | 15.27 | 15.52 | 14.62 | 15.05 | 15.05 | 0.60% | 1,583,075 |
| Oct 10, 2025 | 15.40 | 15.93 | 14.96 | 14.96 | 14.96 | -1.32% | 1,924,702 |
| Oct 9, 2025 | 15.38 | 15.57 | 15.12 | 15.16 | 15.16 | -1.75% | 1,633,370 |
| Oct 8, 2025 | 16.00 | 16.08 | 15.12 | 15.43 | 15.43 | -2.65% | 3,228,486 |
| Oct 7, 2025 | 16.52 | 16.61 | 15.57 | 15.85 | 15.85 | -3.59% | 2,584,062 |
| Oct 6, 2025 | 16.97 | 17.13 | 16.34 | 16.44 | 16.44 | -3.41% | 1,986,376 |
| Oct 3, 2025 | 17.02 | 17.45 | 16.77 | 17.02 | 17.02 | 1.31% | 1,433,092 |
| Oct 2, 2025 | 17.09 | 17.18 | 16.59 | 16.80 | 16.80 | -0.65% | 1,726,273 |
| Oct 1, 2025 | 16.76 | 17.18 | 16.61 | 16.91 | 16.91 | 0.77% | 1,587,823 |
| Sep 30, 2025 | 17.03 | 17.18 | 16.47 | 16.78 | 16.78 | -1.53% | 2,870,441 |
| Sep 29, 2025 | 17.10 | 17.33 | 16.78 | 17.04 | 17.04 | -0.29% | 1,585,773 |
| Sep 26, 2025 | 17.45 | 17.55 | 17.00 | 17.09 | 17.09 | -1.73% | 1,407,952 |
| Sep 25, 2025 | 17.22 | 17.62 | 16.86 | 17.39 | 17.39 | -2.41% | 2,032,849 |
| Sep 24, 2025 | 18.61 | 18.67 | 17.75 | 17.82 | 17.82 | -2.62% | 2,129,147 |
| Sep 23, 2025 | 19.20 | 19.36 | 18.22 | 18.30 | 18.30 | -3.12% | 2,757,984 |
| Sep 22, 2025 | 18.97 | 19.44 | 18.75 | 18.89 | 18.89 | 0.16% | 2,145,661 |