Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
1.550
+0.100 (6.90%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 1.70 | 1.87 | 1.70 | 1.72 | 1.72 | 0.88% | 1,051,153 |
| Jul 2, 2024 | 1.51 | 1.71 | 1.49 | 1.70 | 1.70 | 12.58% | 1,185,023 |
| Jul 1, 2024 | 1.51 | 1.52 | 1.40 | 1.51 | 1.51 | - | 1,584,226 |
| Jun 28, 2024 | 1.53 | 1.63 | 1.44 | 1.51 | 1.51 | - | 11,165,702 |
| Jun 27, 2024 | 1.43 | 1.60 | 1.42 | 1.51 | 1.51 | 5.59% | 1,453,568 |
| Jun 26, 2024 | 1.39 | 1.50 | 1.36 | 1.43 | 1.43 | 2.88% | 1,474,092 |
| Jun 25, 2024 | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | -8.55% | 900,816 |
| Jun 24, 2024 | 1.60 | 1.62 | 1.48 | 1.52 | 1.52 | -1.94% | 1,223,278 |
| Jun 21, 2024 | 1.45 | 1.57 | 1.43 | 1.55 | 1.55 | 5.08% | 931,289 |
| Jun 20, 2024 | 1.52 | 1.53 | 1.37 | 1.48 | 1.48 | 0.34% | 1,475,559 |
| Jun 18, 2024 | 1.66 | 1.67 | 1.46 | 1.47 | 1.47 | -11.45% | 1,213,214 |
| Jun 17, 2024 | 1.69 | 1.78 | 1.66 | 1.66 | 1.66 | -3.49% | 772,753 |
| Jun 14, 2024 | 1.72 | 1.81 | 1.70 | 1.72 | 1.72 | -1.15% | 669,482 |
| Jun 13, 2024 | 1.85 | 1.89 | 1.74 | 1.74 | 1.74 | -5.95% | 844,689 |
| Jun 12, 2024 | 1.97 | 2.01 | 1.85 | 1.85 | 1.85 | 0.54% | 869,344 |
| Jun 11, 2024 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | - | 681,675 |
| Jun 10, 2024 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -3.66% | 682,739 |
| Jun 7, 2024 | 1.97 | 2.00 | 1.89 | 1.91 | 1.91 | -5.45% | 715,274 |
| Jun 6, 2024 | 2.04 | 2.05 | 1.98 | 2.02 | 2.02 | -0.98% | 697,387 |
| Jun 5, 2024 | 1.91 | 2.05 | 1.90 | 2.04 | 2.04 | 6.25% | 819,066 |
| Jun 4, 2024 | 1.92 | 1.97 | 1.87 | 1.92 | 1.92 | -2.78% | 958,005 |
| Jun 3, 2024 | 2.11 | 2.15 | 1.96 | 1.98 | 1.98 | -5.95% | 972,935 |
| May 31, 2024 | 2.06 | 2.17 | 2.04 | 2.10 | 2.10 | 2.44% | 889,862 |
| May 30, 2024 | 2.05 | 2.12 | 2.01 | 2.05 | 2.05 | -1.91% | 1,238,749 |
| May 29, 2024 | 2.17 | 2.20 | 2.06 | 2.09 | 2.09 | -5.00% | 1,903,805 |
| May 28, 2024 | 2.34 | 2.34 | 2.15 | 2.20 | 2.20 | -3.93% | 1,887,944 |
| May 24, 2024 | 2.33 | 2.38 | 2.28 | 2.29 | 2.29 | -1.51% | 1,072,906 |
| May 23, 2024 | 2.42 | 2.48 | 2.32 | 2.33 | 2.33 | -3.53% | 983,006 |
| May 22, 2024 | 2.44 | 2.57 | 2.39 | 2.41 | 2.41 | -3.21% | 807,892 |
| May 21, 2024 | 2.53 | 2.60 | 2.40 | 2.49 | 2.49 | -1.58% | 1,157,840 |
| May 20, 2024 | 2.78 | 2.78 | 2.52 | 2.53 | 2.53 | -9.32% | 1,726,535 |
| May 17, 2024 | 2.80 | 2.87 | 2.74 | 2.79 | 2.79 | -0.71% | 1,768,943 |
| May 16, 2024 | 2.88 | 2.92 | 2.78 | 2.81 | 2.81 | -1.75% | 685,302 |
| May 15, 2024 | 2.76 | 2.92 | 2.65 | 2.86 | 2.86 | -0.35% | 1,820,370 |
| May 14, 2024 | 2.75 | 2.98 | 2.75 | 2.87 | 2.87 | 3.61% | 869,105 |
| May 13, 2024 | 3.14 | 3.18 | 2.77 | 2.77 | 2.77 | -10.93% | 1,354,511 |
| May 10, 2024 | 3.39 | 3.44 | 3.11 | 3.11 | 3.11 | -8.26% | 1,067,372 |
| May 9, 2024 | 3.13 | 3.47 | 2.74 | 3.39 | 3.39 | 6.27% | 1,750,511 |
| May 8, 2024 | 3.23 | 3.29 | 3.17 | 3.19 | 3.19 | -1.85% | 1,080,230 |
| May 7, 2024 | 3.45 | 3.47 | 3.25 | 3.25 | 3.25 | -5.80% | 782,244 |
| May 6, 2024 | 3.50 | 3.54 | 3.38 | 3.45 | 3.45 | 0.29% | 660,453 |
| May 3, 2024 | 3.47 | 3.58 | 3.38 | 3.44 | 3.44 | 3.61% | 535,796 |