Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
7.39
+0.03 (0.41%)
At close: Mar 28, 2025, 4:00 PM
7.50
+0.11 (1.49%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.21 | 7.45 | 7.06 | 7.39 | 7.39 | 0.41% | 2,747,836 |
| Mar 27, 2025 | 7.53 | 7.93 | 7.24 | 7.36 | 7.36 | -2.90% | 2,519,482 |
| Mar 26, 2025 | 7.99 | 8.49 | 7.43 | 7.58 | 7.58 | -4.77% | 3,524,239 |
| Mar 25, 2025 | 6.91 | 8.06 | 6.83 | 7.96 | 7.96 | 16.03% | 5,454,705 |
| Mar 24, 2025 | 6.90 | 7.04 | 6.65 | 6.86 | 6.86 | 0.88% | 2,736,568 |
| Mar 21, 2025 | 6.50 | 6.93 | 6.25 | 6.80 | 6.80 | 6.25% | 4,359,407 |
| Mar 20, 2025 | 6.14 | 6.57 | 6.11 | 6.40 | 6.40 | 2.07% | 1,869,274 |
| Mar 19, 2025 | 6.30 | 6.62 | 6.09 | 6.27 | 6.27 | 0.32% | 2,410,454 |
| Mar 18, 2025 | 6.05 | 6.45 | 5.78 | 6.25 | 6.25 | -0.64% | 2,159,994 |
| Mar 17, 2025 | 5.94 | 6.43 | 5.91 | 6.29 | 6.29 | 5.89% | 2,077,410 |
| Mar 14, 2025 | 5.72 | 6.19 | 5.72 | 5.94 | 5.94 | 6.45% | 2,175,811 |
| Mar 13, 2025 | 5.94 | 6.04 | 5.56 | 5.58 | 5.58 | -6.38% | 1,548,056 |
| Mar 12, 2025 | 5.82 | 6.15 | 5.66 | 5.96 | 5.96 | 6.33% | 1,995,301 |
| Mar 11, 2025 | 5.86 | 6.09 | 5.60 | 5.61 | 5.61 | -3.45% | 1,553,325 |
| Mar 10, 2025 | 6.23 | 6.30 | 5.51 | 5.81 | 5.81 | -11.98% | 2,035,451 |
| Mar 7, 2025 | 6.41 | 6.71 | 6.05 | 6.60 | 6.60 | 2.25% | 1,519,936 |
| Mar 6, 2025 | 6.83 | 7.12 | 6.40 | 6.45 | 6.45 | -10.29% | 1,700,982 |
| Mar 5, 2025 | 6.80 | 7.30 | 6.53 | 7.19 | 7.19 | 6.20% | 1,898,489 |
| Mar 4, 2025 | 6.63 | 6.77 | 5.86 | 6.77 | 6.77 | -2.17% | 3,517,277 |
| Mar 3, 2025 | 6.97 | 7.11 | 6.60 | 6.92 | 6.92 | -1.00% | 2,614,356 |
| Feb 28, 2025 | 6.54 | 7.19 | 6.35 | 6.99 | 6.99 | 4.33% | 3,773,254 |
| Feb 27, 2025 | 6.64 | 7.19 | 6.20 | 6.70 | 6.70 | 1.52% | 7,774,141 |
| Feb 26, 2025 | 4.85 | 6.92 | 4.82 | 6.60 | 6.60 | 74.14% | 31,841,140 |
| Feb 25, 2025 | 3.89 | 3.97 | 3.72 | 3.79 | 3.79 | -3.56% | 2,379,418 |
| Feb 24, 2025 | 4.35 | 4.43 | 3.91 | 3.93 | 3.93 | -9.24% | 3,043,266 |
| 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 |