Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
8.93
-0.10 (-1.11%)
Dec 26, 2025, 4:00 PM EST - Market closed
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.02 | 9.07 | 8.84 | 8.93 | 8.93 | -1.11% | 758,139 |
| Dec 24, 2025 | 8.92 | 9.07 | 8.85 | 9.03 | 9.03 | -0.11% | 595,150 |
| Dec 23, 2025 | 8.97 | 9.17 | 8.90 | 9.04 | 9.04 | -0.22% | 1,119,539 |
| Dec 22, 2025 | 9.02 | 9.28 | 9.00 | 9.06 | 9.06 | 1.34% | 1,015,175 |
| Dec 19, 2025 | 9.07 | 9.18 | 8.81 | 8.94 | 8.94 | -0.67% | 2,174,620 |
| Dec 18, 2025 | 9.24 | 9.33 | 8.92 | 9.00 | 9.00 | 1.47% | 1,329,910 |
| Dec 17, 2025 | 9.30 | 9.38 | 8.82 | 8.87 | 8.87 | -4.31% | 1,501,864 |
| Dec 16, 2025 | 9.38 | 9.72 | 9.20 | 9.27 | 9.27 | -0.43% | 1,737,812 |
| Dec 15, 2025 | 9.98 | 10.10 | 9.30 | 9.31 | 9.31 | -6.15% | 1,188,862 |
| Dec 12, 2025 | 10.46 | 10.64 | 9.81 | 9.92 | 9.92 | -5.25% | 1,501,581 |
| Dec 11, 2025 | 10.02 | 10.85 | 9.79 | 10.47 | 10.47 | 3.97% | 2,868,034 |
| Dec 10, 2025 | 10.06 | 10.10 | 9.71 | 10.07 | 10.07 | 0.60% | 1,413,120 |
| Dec 9, 2025 | 9.65 | 10.17 | 9.60 | 10.01 | 10.01 | 2.56% | 2,412,790 |
| Dec 8, 2025 | 9.43 | 9.95 | 9.39 | 9.76 | 9.76 | 4.27% | 1,916,925 |
| Dec 5, 2025 | 9.62 | 9.65 | 9.25 | 9.36 | 9.36 | -2.90% | 1,129,479 |
| Dec 4, 2025 | 9.52 | 9.70 | 9.42 | 9.64 | 9.64 | 1.26% | 917,021 |
| Dec 3, 2025 | 9.37 | 9.55 | 9.16 | 9.52 | 9.52 | 2.26% | 853,706 |
| Dec 2, 2025 | 9.44 | 9.52 | 9.28 | 9.31 | 9.31 | -0.21% | 932,832 |
| Dec 1, 2025 | 9.42 | 9.66 | 9.30 | 9.33 | 9.33 | -3.72% | 1,154,957 |
| Nov 28, 2025 | 9.80 | 9.93 | 9.67 | 9.69 | 9.69 | -0.92% | 630,695 |
| Nov 26, 2025 | 9.81 | 9.96 | 9.71 | 9.78 | 9.78 | -0.31% | 1,022,917 |
| Nov 25, 2025 | 9.46 | 9.84 | 9.28 | 9.81 | 9.81 | 3.81% | 1,373,316 |
| Nov 24, 2025 | 9.14 | 9.47 | 9.05 | 9.45 | 9.45 | 3.68% | 1,167,911 |
| 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% | 1,549,461 |
| 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 |