Porch Group, Inc. (PRCH)
NASDAQ: PRCH · Real-Time Price · USD
9.77
-0.20 (-2.01%)
At close: May 19, 2026, 4:00 PM EDT
9.96
+0.19 (1.94%)
After-hours: May 19, 2026, 7:56 PM EDT
Porch Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.98 | 10.08 | 9.60 | 9.77 | 9.77 | -2.01% | 2,311,762 |
| May 18, 2026 | 9.88 | 10.51 | 9.72 | 9.97 | 9.97 | 1.32% | 2,528,975 |
| May 15, 2026 | 10.25 | 10.41 | 9.73 | 9.84 | 9.84 | -5.66% | 2,810,330 |
| May 14, 2026 | 10.32 | 10.79 | 10.12 | 10.43 | 10.43 | 1.86% | 1,183,352 |
| May 13, 2026 | 10.20 | 10.35 | 9.87 | 10.24 | 10.24 | -0.87% | 1,333,708 |
| May 12, 2026 | 10.53 | 10.64 | 10.23 | 10.33 | 10.33 | -1.90% | 1,447,838 |
| May 11, 2026 | 10.97 | 11.02 | 10.48 | 10.53 | 10.53 | -4.01% | 1,493,054 |
| May 8, 2026 | 11.28 | 11.37 | 10.82 | 10.97 | 10.97 | -2.75% | 2,139,874 |
| May 7, 2026 | 11.10 | 11.36 | 10.89 | 11.28 | 11.28 | 1.62% | 1,876,523 |
| May 6, 2026 | 11.18 | 11.53 | 10.92 | 11.10 | 11.10 | -1.16% | 2,509,117 |
| May 5, 2026 | 10.36 | 11.35 | 10.05 | 11.23 | 11.23 | 8.40% | 3,271,415 |
| May 4, 2026 | 10.30 | 10.65 | 9.51 | 10.36 | 10.36 | 0.48% | 2,528,589 |
| May 1, 2026 | 9.88 | 10.37 | 9.74 | 10.31 | 10.31 | 7.06% | 2,895,677 |
| Apr 30, 2026 | 10.08 | 10.29 | 8.93 | 9.63 | 9.63 | -4.94% | 4,403,867 |
| Apr 29, 2026 | 10.10 | 10.83 | 9.90 | 10.13 | 10.13 | 17.93% | 6,957,080 |
| Apr 28, 2026 | 8.05 | 8.65 | 8.05 | 8.59 | 8.59 | 6.71% | 3,585,121 |
| Apr 27, 2026 | 7.85 | 8.14 | 7.68 | 8.05 | 8.05 | 2.03% | 1,674,851 |
| Apr 24, 2026 | 7.65 | 7.91 | 7.47 | 7.89 | 7.89 | 2.60% | 1,847,108 |
| Apr 23, 2026 | 7.94 | 8.22 | 7.40 | 7.69 | 7.69 | -4.47% | 2,422,316 |
| Apr 22, 2026 | 8.01 | 8.25 | 7.92 | 8.05 | 8.05 | 1.26% | 1,915,355 |
| Apr 21, 2026 | 8.13 | 8.50 | 7.93 | 7.95 | 7.95 | -0.38% | 1,375,812 |
| Apr 20, 2026 | 8.05 | 8.26 | 7.92 | 7.98 | 7.98 | -2.68% | 990,861 |
| Apr 17, 2026 | 7.82 | 8.35 | 7.82 | 8.20 | 8.20 | 6.36% | 3,168,522 |
| Apr 16, 2026 | 7.56 | 7.89 | 7.50 | 7.71 | 7.71 | 3.63% | 1,693,792 |
| Apr 15, 2026 | 7.12 | 7.76 | 7.12 | 7.44 | 7.44 | 5.38% | 1,557,781 |
| Apr 14, 2026 | 6.95 | 7.08 | 6.79 | 7.06 | 7.06 | 3.67% | 1,346,773 |
| Apr 13, 2026 | 6.65 | 6.87 | 6.55 | 6.81 | 6.81 | 0.74% | 1,295,343 |
| Apr 10, 2026 | 7.03 | 7.06 | 6.74 | 6.76 | 6.76 | -3.70% | 1,081,126 |
| Apr 9, 2026 | 7.01 | 7.19 | 6.78 | 7.02 | 7.02 | -2.23% | 1,461,673 |
| Apr 8, 2026 | 7.77 | 7.93 | 7.16 | 7.18 | 7.18 | -2.71% | 1,676,057 |
| Apr 7, 2026 | 7.20 | 7.39 | 6.82 | 7.38 | 7.38 | 1.23% | 1,893,070 |
| Apr 6, 2026 | 7.37 | 7.54 | 7.23 | 7.29 | 7.29 | -2.93% | 957,662 |
| Apr 2, 2026 | 6.98 | 7.56 | 6.82 | 7.51 | 7.51 | 2.60% | 689,798 |
| Apr 1, 2026 | 7.31 | 7.49 | 7.08 | 7.32 | 7.32 | 2.09% | 1,010,553 |
| Mar 31, 2026 | 7.02 | 7.20 | 6.81 | 7.17 | 7.17 | 3.91% | 1,145,847 |
| Mar 30, 2026 | 6.93 | 6.96 | 6.73 | 6.90 | 6.90 | 2.07% | 907,600 |
| Mar 27, 2026 | 7.15 | 7.15 | 6.73 | 6.76 | 6.76 | -6.24% | 1,052,342 |
| Mar 26, 2026 | 7.37 | 7.53 | 7.14 | 7.21 | 7.21 | -3.61% | 835,795 |
| Mar 25, 2026 | 7.60 | 7.65 | 7.29 | 7.48 | 7.48 | 0.40% | 752,766 |
| Mar 24, 2026 | 7.45 | 7.48 | 7.18 | 7.45 | 7.45 | -1.72% | 1,057,110 |
| Mar 23, 2026 | 7.33 | 7.70 | 7.18 | 7.58 | 7.58 | 6.76% | 1,024,177 |
| Mar 20, 2026 | 7.32 | 7.39 | 7.06 | 7.10 | 7.10 | -4.57% | 1,225,509 |
| Mar 19, 2026 | 7.10 | 7.60 | 7.08 | 7.44 | 7.44 | 3.05% | 1,014,629 |
| Mar 18, 2026 | 7.40 | 7.58 | 7.21 | 7.22 | 7.22 | -4.50% | 862,427 |
| Mar 17, 2026 | 7.79 | 8.08 | 7.36 | 7.56 | 7.56 | -3.57% | 1,391,382 |
| Mar 16, 2026 | 7.69 | 7.97 | 7.60 | 7.84 | 7.84 | 3.43% | 1,591,989 |
| Mar 13, 2026 | 7.17 | 7.59 | 7.16 | 7.58 | 7.58 | 5.72% | 1,640,597 |
| Mar 12, 2026 | 7.30 | 7.38 | 7.08 | 7.17 | 7.17 | -5.53% | 1,002,215 |
| Mar 11, 2026 | 7.65 | 7.85 | 7.38 | 7.59 | 7.59 | -0.78% | 817,513 |
| Mar 10, 2026 | 7.77 | 7.95 | 7.52 | 7.65 | 7.65 | -1.42% | 1,378,236 |