Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
3.450
-0.110 (-3.09%)
At close: Nov 22, 2024, 4:00 PM
3.520
+0.070 (2.03%)
After-hours: Nov 22, 2024, 7:58 PM EST
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.59 | 3.72 | 3.43 | 3.45 | 3.45 | -3.09% | 3,079,209 |
| 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 |
| Sep 26, 2024 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 6.90% | 619,191 |
| Sep 25, 2024 | 1.51 | 1.58 | 1.43 | 1.45 | 1.45 | -4.29% | 560,254 |
| Sep 24, 2024 | 1.51 | 1.59 | 1.46 | 1.52 | 1.52 | 0.33% | 352,312 |
| Sep 23, 2024 | 1.67 | 1.69 | 1.51 | 1.51 | 1.51 | -10.12% | 965,740 |
| Sep 20, 2024 | 1.64 | 1.77 | 1.60 | 1.68 | 1.68 | 3.07% | 2,375,116 |
| Sep 19, 2024 | 1.68 | 1.74 | 1.60 | 1.63 | 1.63 | 3.16% | 1,175,915 |
| Sep 18, 2024 | 1.49 | 1.68 | 1.47 | 1.58 | 1.58 | 5.33% | 1,536,763 |
| Sep 17, 2024 | 1.41 | 1.51 | 1.38 | 1.50 | 1.50 | 8.70% | 793,615 |
| Sep 16, 2024 | 1.36 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 528,980 |
| Sep 13, 2024 | 1.28 | 1.48 | 1.28 | 1.34 | 1.34 | 5.51% | 1,112,011 |
| Sep 12, 2024 | 1.19 | 1.28 | 1.16 | 1.27 | 1.27 | 7.63% | 944,210 |
| Sep 11, 2024 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 1,453,115 |
| Sep 10, 2024 | 1.20 | 1.23 | 1.16 | 1.21 | 1.21 | -0.82% | 939,796 |
| Sep 9, 2024 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 829,100 |
| Sep 6, 2024 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 744,297 |
| Sep 5, 2024 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 2.40% | 961,043 |
| Sep 4, 2024 | 1.27 | 1.32 | 1.22 | 1.25 | 1.25 | -1.57% | 633,392 |
| Sep 3, 2024 | 1.44 | 1.45 | 1.26 | 1.27 | 1.27 | -11.81% | 748,804 |
| Aug 30, 2024 | 1.40 | 1.45 | 1.32 | 1.44 | 1.44 | 4.35% | 667,719 |
| Aug 29, 2024 | 1.33 | 1.44 | 1.32 | 1.38 | 1.38 | 5.34% | 573,991 |
| Aug 28, 2024 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 620,620 |
| Aug 27, 2024 | 1.52 | 1.52 | 1.37 | 1.39 | 1.39 | -7.33% | 622,337 |
| Aug 26, 2024 | 1.36 | 1.55 | 1.36 | 1.50 | 1.50 | 11.94% | 1,312,729 |
| Aug 23, 2024 | 1.22 | 1.40 | 1.21 | 1.34 | 1.34 | 12.61% | 1,084,700 |
| Aug 22, 2024 | 1.29 | 1.31 | 1.18 | 1.19 | 1.19 | -6.67% | 569,103 |
| Aug 21, 2024 | 1.20 | 1.28 | 1.16 | 1.28 | 1.28 | 7.14% | 692,917 |
| Aug 20, 2024 | 1.35 | 1.37 | 1.16 | 1.19 | 1.19 | -12.50% | 867,680 |
| Aug 19, 2024 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 8.80% | 2,009,715 |
| Aug 16, 2024 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 340,756 |
| Aug 15, 2024 | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -1.54% | 844,352 |
| Aug 14, 2024 | 1.23 | 1.30 | 1.18 | 1.30 | 1.30 | 5.69% | 1,308,987 |
| Aug 13, 2024 | 1.10 | 1.26 | 1.09 | 1.23 | 1.23 | 12.84% | 1,063,120 |
| Aug 12, 2024 | 1.26 | 1.30 | 1.09 | 1.09 | 1.09 | -14.84% | 1,202,410 |
| Aug 9, 2024 | 1.08 | 1.34 | 1.08 | 1.28 | 1.28 | 16.89% | 1,348,970 |
| Aug 8, 2024 | 1.18 | 1.19 | 1.05 | 1.10 | 1.10 | -6.41% | 1,436,748 |
| Aug 7, 2024 | 1.50 | 1.50 | 1.13 | 1.17 | 1.17 | -32.37% | 3,904,061 |
| Aug 6, 2024 | 1.74 | 1.76 | 1.65 | 1.73 | 1.73 | - | 808,797 |
| Aug 5, 2024 | 1.72 | 1.86 | 1.65 | 1.73 | 1.73 | -7.98% | 844,096 |
| Aug 2, 2024 | 1.79 | 1.93 | 1.73 | 1.88 | 1.88 | -3.09% | 964,528 |
| Aug 1, 2024 | 2.10 | 2.12 | 1.87 | 1.94 | 1.94 | -5.37% | 1,671,174 |
| Jul 31, 2024 | 1.96 | 2.16 | 1.94 | 2.05 | 2.05 | 5.13% | 828,345 |
| Jul 30, 2024 | 2.05 | 2.07 | 1.93 | 1.95 | 1.95 | -3.94% | 678,717 |
| Jul 29, 2024 | 2.06 | 2.16 | 1.98 | 2.03 | 2.03 | -3.79% | 755,430 |
| Jul 26, 2024 | 1.99 | 2.15 | 1.91 | 2.11 | 2.11 | 8.76% | 943,738 |
| Jul 25, 2024 | 1.87 | 2.00 | 1.79 | 1.94 | 1.94 | 3.74% | 995,071 |
| Jul 24, 2024 | 2.03 | 2.06 | 1.85 | 1.87 | 1.87 | -7.43% | 746,161 |
| Jul 23, 2024 | 1.94 | 2.11 | 1.92 | 2.02 | 2.02 | 3.06% | 629,237 |
| Jul 22, 2024 | 1.88 | 2.02 | 1.85 | 1.96 | 1.96 | 5.38% | 1,040,488 |
| Jul 19, 2024 | 1.89 | 1.94 | 1.84 | 1.86 | 1.86 | -1.06% | 829,750 |
| Jul 18, 2024 | 2.05 | 2.08 | 1.83 | 1.88 | 1.88 | -6.47% | 1,182,990 |
| Jul 17, 2024 | 2.20 | 2.22 | 1.99 | 2.01 | 2.01 | -10.67% | 1,240,486 |
| Jul 16, 2024 | 2.11 | 2.26 | 2.04 | 2.25 | 2.25 | 7.14% | 1,236,219 |
| Jul 15, 2024 | 2.09 | 2.19 | 1.97 | 2.10 | 2.10 | 2.44% | 1,467,277 |
| Jul 12, 2024 | 2.04 | 2.13 | 1.94 | 2.05 | 2.05 | 5.13% | 1,172,659 |
| Jul 11, 2024 | 1.77 | 1.98 | 1.76 | 1.95 | 1.95 | 14.04% | 1,593,861 |
| Jul 10, 2024 | 1.77 | 1.84 | 1.67 | 1.71 | 1.71 | -3.39% | 799,862 |
| Jul 9, 2024 | 1.82 | 1.92 | 1.74 | 1.77 | 1.77 | -2.21% | 894,757 |
| Jul 8, 2024 | 1.64 | 1.82 | 1.64 | 1.81 | 1.81 | 7.10% | 1,184,198 |
| Jul 5, 2024 | 1.70 | 1.79 | 1.58 | 1.69 | 1.69 | -1.46% | 1,409,714 |