PROS Holdings, Inc. (PRO)
NYSE: PRO · Real-Time Price · USD
20.95
+1.15 (5.81%)
Nov 1, 2024, 4:00 PM EDT - Market closed
PROS Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 20.09 | 21.10 | 20.03 | 20.95 | 20.95 | 5.81% | 608,702 |
Oct 31, 2024 | 20.80 | 21.00 | 19.56 | 19.80 | 19.80 | -5.04% | 1,033,806 |
Oct 30, 2024 | 23.00 | 23.00 | 20.41 | 20.85 | 20.85 | 7.59% | 1,554,695 |
Oct 29, 2024 | 18.99 | 19.56 | 18.82 | 19.38 | 19.38 | 1.63% | 478,264 |
Oct 28, 2024 | 18.82 | 19.41 | 18.71 | 19.07 | 19.07 | 2.75% | 333,550 |
Oct 25, 2024 | 18.25 | 18.62 | 18.15 | 18.56 | 18.56 | 2.32% | 276,727 |
Oct 24, 2024 | 17.83 | 18.19 | 17.75 | 18.14 | 18.14 | 2.54% | 350,228 |
Oct 23, 2024 | 17.86 | 18.00 | 17.49 | 17.69 | 17.69 | -1.67% | 443,231 |
Oct 22, 2024 | 18.62 | 18.62 | 17.97 | 17.99 | 17.99 | -3.49% | 279,962 |
Oct 21, 2024 | 19.62 | 19.75 | 18.28 | 18.64 | 18.64 | -5.28% | 402,997 |
Oct 18, 2024 | 19.65 | 19.88 | 19.38 | 19.68 | 19.68 | 0.87% | 324,884 |
Oct 17, 2024 | 18.99 | 19.60 | 18.53 | 19.51 | 19.51 | 2.85% | 315,247 |
Oct 16, 2024 | 18.83 | 19.01 | 18.50 | 18.97 | 18.97 | 1.66% | 582,660 |
Oct 15, 2024 | 18.50 | 18.84 | 18.32 | 18.66 | 18.66 | 0.38% | 317,630 |
Oct 14, 2024 | 18.70 | 18.83 | 18.38 | 18.59 | 18.59 | -0.32% | 291,989 |
Oct 11, 2024 | 18.38 | 18.83 | 18.28 | 18.65 | 18.65 | 0.97% | 341,645 |
Oct 10, 2024 | 18.01 | 18.58 | 18.01 | 18.47 | 18.47 | 1.04% | 250,563 |
Oct 9, 2024 | 17.77 | 18.57 | 17.77 | 18.28 | 18.28 | 1.78% | 297,732 |
Oct 8, 2024 | 17.82 | 18.27 | 17.76 | 17.96 | 17.96 | 0.79% | 277,541 |
Oct 7, 2024 | 18.25 | 18.25 | 17.56 | 17.82 | 17.82 | -2.94% | 414,138 |
Oct 4, 2024 | 18.18 | 18.48 | 17.88 | 18.36 | 18.36 | 3.15% | 313,745 |
Oct 3, 2024 | 17.78 | 18.05 | 17.67 | 17.80 | 17.80 | -1.44% | 411,745 |
Oct 2, 2024 | 18.02 | 18.31 | 17.86 | 18.06 | 18.06 | 0.17% | 440,466 |
Oct 1, 2024 | 18.47 | 18.65 | 17.94 | 18.03 | 18.03 | -2.65% | 512,035 |
Sep 30, 2024 | 18.74 | 18.93 | 18.19 | 18.52 | 18.52 | -1.75% | 618,041 |
Sep 27, 2024 | 19.39 | 19.47 | 18.66 | 18.85 | 18.85 | -1.52% | 419,304 |
Sep 26, 2024 | 19.03 | 19.25 | 18.84 | 19.14 | 19.14 | 2.79% | 283,917 |
Sep 25, 2024 | 18.42 | 18.76 | 18.41 | 18.62 | 18.62 | 0.05% | 564,889 |
Sep 24, 2024 | 18.56 | 19.01 | 18.35 | 18.61 | 18.61 | 1.14% | 421,692 |
Sep 23, 2024 | 18.63 | 18.67 | 18.20 | 18.40 | 18.40 | -1.13% | 498,664 |
Sep 20, 2024 | 19.27 | 19.34 | 18.53 | 18.61 | 18.61 | -3.12% | 1,325,148 |
Sep 19, 2024 | 18.35 | 19.21 | 18.25 | 19.21 | 19.21 | 7.86% | 599,726 |
Sep 18, 2024 | 18.32 | 18.46 | 17.41 | 17.81 | 17.81 | -3.21% | 639,948 |
Sep 17, 2024 | 17.83 | 18.51 | 17.31 | 18.40 | 18.40 | 6.36% | 1,318,618 |
Sep 16, 2024 | 17.85 | 18.06 | 17.05 | 17.30 | 17.30 | -3.03% | 705,616 |
Sep 13, 2024 | 17.84 | 18.40 | 17.59 | 17.84 | 17.84 | 3.66% | 1,169,329 |
Sep 12, 2024 | 17.24 | 17.50 | 16.88 | 17.21 | 17.21 | 1.24% | 793,225 |
Sep 11, 2024 | 16.97 | 17.21 | 16.64 | 17.00 | 17.00 | -0.58% | 731,496 |
Sep 10, 2024 | 17.42 | 17.57 | 17.06 | 17.10 | 17.10 | -1.78% | 641,248 |
Sep 9, 2024 | 17.77 | 17.98 | 17.21 | 17.41 | 17.41 | -2.30% | 734,673 |
Sep 6, 2024 | 17.97 | 18.14 | 17.61 | 17.82 | 17.82 | -0.28% | 923,621 |
Sep 5, 2024 | 18.41 | 18.41 | 17.62 | 17.87 | 17.87 | -3.35% | 1,053,067 |
Sep 4, 2024 | 18.11 | 18.51 | 17.99 | 18.49 | 18.49 | 0.82% | 449,262 |
Sep 3, 2024 | 19.95 | 20.08 | 18.28 | 18.34 | 18.34 | -8.89% | 700,988 |
Aug 30, 2024 | 20.18 | 20.41 | 19.93 | 20.13 | 20.13 | 0.60% | 500,937 |
Aug 29, 2024 | 19.30 | 20.32 | 19.12 | 20.01 | 20.01 | 5.09% | 1,765,080 |
Aug 28, 2024 | 19.12 | 19.50 | 18.94 | 19.04 | 19.04 | -0.83% | 739,135 |
Aug 27, 2024 | 19.27 | 19.27 | 18.99 | 19.20 | 19.20 | 0.26% | 565,575 |
Aug 26, 2024 | 19.38 | 19.68 | 19.05 | 19.15 | 19.15 | - | 863,813 |
Aug 23, 2024 | 18.93 | 19.43 | 18.83 | 19.15 | 19.15 | 2.30% | 907,974 |
Aug 22, 2024 | 19.12 | 19.27 | 18.66 | 18.72 | 18.72 | -1.89% | 813,694 |
Aug 21, 2024 | 19.33 | 19.44 | 18.72 | 19.08 | 19.08 | -0.73% | 657,734 |
Aug 20, 2024 | 19.50 | 19.77 | 19.01 | 19.22 | 19.22 | -1.44% | 453,892 |
Aug 19, 2024 | 19.11 | 19.70 | 18.96 | 19.50 | 19.50 | 2.63% | 1,141,587 |
Aug 16, 2024 | 18.91 | 19.33 | 18.85 | 19.00 | 19.00 | -0.16% | 338,439 |
Aug 15, 2024 | 19.42 | 19.59 | 18.93 | 19.03 | 19.03 | 0.85% | 564,783 |
Aug 14, 2024 | 19.11 | 19.25 | 18.76 | 18.87 | 18.87 | -0.74% | 553,449 |
Aug 13, 2024 | 19.00 | 19.46 | 18.81 | 19.01 | 19.01 | 0.32% | 919,363 |
Aug 12, 2024 | 18.90 | 19.21 | 18.70 | 18.95 | 18.95 | 0.53% | 930,608 |
Aug 9, 2024 | 20.08 | 20.16 | 18.68 | 18.85 | 18.85 | -6.13% | 660,958 |
Aug 8, 2024 | 19.87 | 20.47 | 19.39 | 20.08 | 20.08 | 2.82% | 4,370,842 |
Aug 7, 2024 | 20.20 | 20.75 | 19.44 | 19.53 | 19.53 | -2.25% | 893,208 |
Aug 6, 2024 | 20.95 | 20.95 | 19.95 | 19.98 | 19.98 | -4.63% | 631,936 |
Aug 5, 2024 | 21.47 | 21.71 | 20.47 | 20.95 | 20.95 | -7.46% | 688,792 |
Aug 2, 2024 | 22.25 | 22.88 | 21.88 | 22.64 | 22.64 | -3.90% | 848,053 |
Aug 1, 2024 | 24.26 | 24.46 | 23.45 | 23.56 | 23.56 | -2.24% | 638,285 |
Jul 31, 2024 | 25.43 | 25.43 | 23.39 | 24.10 | 24.10 | -5.38% | 1,568,983 |
Jul 30, 2024 | 25.58 | 26.16 | 25.10 | 25.47 | 25.47 | 0.63% | 713,588 |
Jul 29, 2024 | 25.54 | 25.90 | 25.12 | 25.31 | 25.31 | -0.90% | 405,788 |
Jul 26, 2024 | 26.57 | 26.57 | 25.39 | 25.54 | 25.54 | -2.11% | 425,682 |
Jul 25, 2024 | 24.77 | 26.65 | 24.40 | 26.09 | 26.09 | 5.88% | 590,009 |
Jul 24, 2024 | 24.69 | 25.48 | 24.61 | 24.64 | 24.64 | -0.65% | 410,077 |
Jul 23, 2024 | 23.84 | 24.90 | 23.74 | 24.80 | 24.80 | 3.51% | 843,955 |
Jul 22, 2024 | 23.75 | 24.14 | 23.29 | 23.96 | 23.96 | 1.57% | 474,972 |
Jul 19, 2024 | 23.73 | 23.88 | 23.32 | 23.59 | 23.59 | -0.59% | 458,457 |
Jul 18, 2024 | 24.79 | 25.14 | 23.72 | 23.73 | 23.73 | -5.23% | 352,281 |
Jul 17, 2024 | 25.43 | 25.87 | 24.95 | 25.04 | 25.04 | -2.98% | 494,593 |
Jul 16, 2024 | 25.38 | 25.82 | 25.15 | 25.81 | 25.81 | 2.71% | 526,777 |
Jul 15, 2024 | 25.40 | 26.09 | 24.94 | 25.13 | 25.13 | 0.44% | 418,670 |
Jul 12, 2024 | 25.73 | 26.07 | 24.80 | 25.02 | 25.02 | -0.83% | 371,834 |
Jul 11, 2024 | 24.23 | 25.31 | 23.80 | 25.23 | 25.23 | 7.13% | 570,274 |
Jul 10, 2024 | 24.88 | 24.91 | 23.51 | 23.55 | 23.55 | -4.85% | 507,236 |
Jul 9, 2024 | 25.97 | 26.31 | 24.39 | 24.75 | 24.75 | -7.30% | 751,917 |
Jul 8, 2024 | 26.81 | 26.92 | 26.34 | 26.70 | 26.70 | 0.23% | 181,097 |
Jul 5, 2024 | 26.93 | 27.10 | 26.44 | 26.64 | 26.64 | -1.44% | 274,691 |
Jul 3, 2024 | 27.11 | 27.34 | 26.91 | 27.03 | 27.03 | -0.07% | 111,610 |
Jul 2, 2024 | 26.71 | 27.11 | 26.45 | 27.05 | 27.05 | 2.00% | 496,083 |
Jul 1, 2024 | 28.75 | 28.75 | 26.48 | 26.52 | 26.52 | -7.43% | 484,456 |
Jun 28, 2024 | 28.96 | 29.04 | 28.28 | 28.65 | 28.65 | 0.21% | 1,199,388 |
Jun 27, 2024 | 28.33 | 28.73 | 28.20 | 28.59 | 28.59 | 1.31% | 357,080 |
Jun 26, 2024 | 28.19 | 28.53 | 27.89 | 28.22 | 28.22 | -0.28% | 276,420 |
Jun 25, 2024 | 28.71 | 28.94 | 28.11 | 28.30 | 28.30 | -1.36% | 219,909 |
Jun 24, 2024 | 28.40 | 28.83 | 28.35 | 28.69 | 28.69 | 0.38% | 320,779 |
Jun 21, 2024 | 28.15 | 28.85 | 27.91 | 28.58 | 28.58 | 1.49% | 610,313 |
Jun 20, 2024 | 28.15 | 28.36 | 27.61 | 28.16 | 28.16 | 0.11% | 277,945 |
Jun 18, 2024 | 27.57 | 28.46 | 27.53 | 28.13 | 28.13 | 1.85% | 761,722 |
Jun 17, 2024 | 26.49 | 27.69 | 26.39 | 27.62 | 27.62 | 3.68% | 506,245 |
Jun 14, 2024 | 26.50 | 26.86 | 26.31 | 26.64 | 26.64 | -0.56% | 332,829 |
Jun 13, 2024 | 27.95 | 27.95 | 26.52 | 26.79 | 26.79 | -4.12% | 195,951 |
Jun 12, 2024 | 28.77 | 29.12 | 27.84 | 27.94 | 27.94 | 0.76% | 230,828 |