Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
9.12
-0.31 (-3.29%)
At close: May 30, 2025, 4:00 PM
9.15
+0.03 (0.33%)
After-hours: May 30, 2025, 7:49 PM EDT
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.36 | 9.40 | 9.08 | 9.12 | 9.12 | -3.29% | 3,999,858 |
| May 29, 2025 | 9.95 | 9.95 | 9.16 | 9.43 | 9.43 | -4.17% | 1,711,550 |
| May 28, 2025 | 9.97 | 9.97 | 9.37 | 9.84 | 9.84 | -0.91% | 2,531,946 |
| May 27, 2025 | 10.40 | 10.40 | 9.72 | 9.93 | 9.93 | -1.97% | 3,141,052 |
| May 23, 2025 | 9.59 | 10.27 | 9.52 | 10.13 | 10.13 | 2.74% | 2,975,067 |
| May 22, 2025 | 9.34 | 9.98 | 9.30 | 9.86 | 9.86 | 3.68% | 3,233,942 |
| May 21, 2025 | 9.91 | 9.91 | 9.04 | 9.51 | 9.51 | -5.84% | 4,433,642 |
| May 20, 2025 | 10.69 | 12.20 | 9.50 | 10.10 | 10.10 | -4.99% | 7,867,014 |
| May 19, 2025 | 10.31 | 10.76 | 10.12 | 10.63 | 10.63 | -1.39% | 1,814,965 |
| May 16, 2025 | 10.01 | 10.85 | 9.83 | 10.78 | 10.78 | 7.58% | 2,545,859 |
| May 15, 2025 | 10.72 | 10.78 | 9.81 | 10.02 | 10.02 | -7.14% | 2,742,171 |
| May 14, 2025 | 10.48 | 11.14 | 10.33 | 10.79 | 10.79 | 2.76% | 2,783,942 |
| May 13, 2025 | 10.74 | 11.02 | 10.03 | 10.50 | 10.50 | -0.85% | 2,072,138 |
| May 12, 2025 | 10.45 | 10.61 | 10.03 | 10.59 | 10.59 | 2.72% | 2,535,039 |
| May 9, 2025 | 10.92 | 11.08 | 9.96 | 10.31 | 10.31 | -5.24% | 2,373,556 |
| May 8, 2025 | 10.65 | 11.35 | 9.72 | 10.88 | 10.88 | 2.16% | 7,003,484 |
| May 7, 2025 | 8.01 | 10.87 | 7.50 | 10.65 | 10.65 | 67.98% | 23,920,585 |
| May 6, 2025 | 6.08 | 6.44 | 6.02 | 6.34 | 6.34 | 1.44% | 2,741,950 |
| May 5, 2025 | 6.30 | 6.33 | 5.92 | 6.25 | 6.25 | -2.04% | 2,182,157 |
| May 2, 2025 | 6.21 | 6.45 | 6.20 | 6.38 | 6.38 | 3.91% | 1,606,193 |
| May 1, 2025 | 6.01 | 6.32 | 5.83 | 6.14 | 6.14 | 5.86% | 2,190,189 |
| Apr 30, 2025 | 5.90 | 5.99 | 5.70 | 5.80 | 5.80 | -6.15% | 2,263,575 |
| Apr 29, 2025 | 5.77 | 6.23 | 5.71 | 6.18 | 6.18 | 6.74% | 1,884,169 |
| Apr 28, 2025 | 5.96 | 5.98 | 5.60 | 5.79 | 5.79 | -2.03% | 1,620,494 |
| Apr 25, 2025 | 5.57 | 5.99 | 5.30 | 5.91 | 5.91 | 7.65% | 2,021,325 |
| Apr 24, 2025 | 5.11 | 5.59 | 5.06 | 5.49 | 5.49 | 7.44% | 1,513,550 |
| Apr 23, 2025 | 5.20 | 5.40 | 5.00 | 5.11 | 5.11 | 4.82% | 1,659,528 |
| Apr 22, 2025 | 4.68 | 5.08 | 4.68 | 4.88 | 4.88 | 4.61% | 1,687,271 |
| Apr 21, 2025 | 5.20 | 5.23 | 4.65 | 4.66 | 4.66 | -11.91% | 2,044,964 |
| Apr 17, 2025 | 5.07 | 5.38 | 5.07 | 5.29 | 5.29 | 4.34% | 1,577,567 |
| Apr 16, 2025 | 5.26 | 5.27 | 4.98 | 5.07 | 5.07 | -6.80% | 2,303,158 |
| Apr 15, 2025 | 5.35 | 5.69 | 5.26 | 5.44 | 5.44 | 2.26% | 1,211,061 |
| Apr 14, 2025 | 5.71 | 5.78 | 5.28 | 5.32 | 5.32 | -2.74% | 1,243,214 |
| Apr 11, 2025 | 5.37 | 5.51 | 5.01 | 5.47 | 5.47 | 1.58% | 1,700,700 |
| Apr 10, 2025 | 5.70 | 5.70 | 5.31 | 5.39 | 5.39 | -9.19% | 1,571,897 |
| Apr 9, 2025 | 5.20 | 6.19 | 4.79 | 5.93 | 5.93 | 13.38% | 3,465,535 |
| Apr 8, 2025 | 5.91 | 5.94 | 5.10 | 5.23 | 5.23 | -7.10% | 3,575,893 |
| Apr 7, 2025 | 5.20 | 6.00 | 4.91 | 5.63 | 5.63 | -0.18% | 3,892,244 |
| Apr 4, 2025 | 6.05 | 6.17 | 5.26 | 5.64 | 5.64 | -12.56% | 2,904,807 |
| Apr 3, 2025 | 6.72 | 6.74 | 6.23 | 6.45 | 6.45 | -7.73% | 2,422,310 |
| Apr 2, 2025 | 7.00 | 7.36 | 6.88 | 6.99 | 6.99 | -2.65% | 1,560,375 |
| Apr 1, 2025 | 7.17 | 7.47 | 6.92 | 7.18 | 7.18 | -1.51% | 2,083,086 |
| Mar 31, 2025 | 7.07 | 7.76 | 7.02 | 7.29 | 7.29 | -1.35% | 3,901,881 |
| 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 |