PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	40.40	40.60	39.85	40.31	40.31	1.05%	172,124
Jan 17, 2025	40.27	40.45	39.76	39.89	39.89	0.23%	126,306
Jan 16, 2025	39.54	40.05	39.20	39.80	39.80	0.45%	87,055
Jan 15, 2025	41.21	41.29	39.61	39.62	39.62	-0.95%	150,377
Jan 14, 2025	39.40	40.02	38.86	40.00	40.00	1.94%	82,774
Jan 13, 2025	39.05	40.02	38.91	39.24	39.24	-0.08%	173,392
Jan 10, 2025	39.59	40.06	39.01	39.27	39.27	-2.58%	149,932
Jan 8, 2025	40.22	41.02	39.72	40.31	40.31	-1.06%	186,076
Jan 7, 2025	39.97	41.37	39.90	40.74	40.74	2.08%	202,946
Jan 6, 2025	41.07	41.74	39.63	39.91	39.91	-3.46%	194,655
Jan 3, 2025	40.93	42.57	40.51	41.34	41.34	-0.70%	196,610
Jan 2, 2025	41.28	42.80	41.04	41.63	41.63	-2.07%	161,005
Dec 31, 2024	43.04	43.23	42.32	42.51	42.51	-0.70%	141,196
Dec 30, 2024	42.40	43.44	41.91	42.81	42.81	0.09%	93,215
Dec 27, 2024	43.44	43.82	42.11	42.77	42.77	-1.99%	97,448
Dec 26, 2024	43.03	43.83	42.90	43.64	43.64	1.00%	62,152
Dec 24, 2024	42.87	43.23	42.46	43.21	43.21	0.84%	30,273
Dec 23, 2024	42.83	43.51	42.41	42.85	42.85	-0.14%	96,747
Dec 20, 2024	42.14	43.90	42.14	42.91	42.91	0.09%	355,710
Dec 19, 2024	42.95	43.56	41.85	42.87	42.87	0.99%	155,072
Dec 18, 2024	45.33	45.43	41.85	42.45	42.45	-5.58%	192,077
Dec 17, 2024	44.25	45.12	43.11	44.96	44.96	-0.64%	179,626
Dec 16, 2024	45.04	46.50	44.70	45.25	45.25	0.56%	187,653
Dec 13, 2024	44.84	45.03	43.80	45.00	45.00	0.54%	138,037
Dec 12, 2024	45.05	46.66	44.69	44.76	44.76	-0.18%	138,914
Dec 11, 2024	44.66	45.14	44.35	44.84	44.84	0.99%	97,939
Dec 10, 2024	43.32	44.61	43.32	44.40	44.40	1.76%	138,495
Dec 9, 2024	44.24	44.29	43.48	43.63	43.63	-1.38%	108,465
Dec 6, 2024	44.39	44.59	43.26	44.24	44.24	-0.32%	79,795
Dec 5, 2024	45.26	45.26	44.37	44.38	44.38	-2.31%	62,029
Dec 4, 2024	44.79	45.79	44.79	45.43	45.43	1.05%	154,881
Dec 3, 2024	44.88	45.51	44.48	44.96	44.96	0.02%	170,380
Dec 2, 2024	44.86	45.05	44.59	44.95	44.95	0.51%	135,332
Nov 29, 2024	45.13	45.58	44.46	44.72	44.72	0.22%	87,010
Nov 27, 2024	44.04	44.75	43.82	44.62	44.62	1.69%	92,227
Nov 26, 2024	44.18	44.39	43.39	43.88	43.88	-1.02%	150,728
Nov 25, 2024	43.65	44.54	43.58	44.33	44.33	2.45%	149,230
Nov 22, 2024	43.53	44.00	42.96	43.27	43.27	0.19%	139,690
Nov 21, 2024	42.38	43.37	41.86	43.19	43.19	2.44%	135,940
Nov 20, 2024	42.99	42.99	41.75	42.16	42.16	-1.93%	128,811
Nov 19, 2024	42.32	43.12	42.32	42.99	42.99	0.42%	105,672
Nov 18, 2024	44.57	45.11	42.78	42.81	42.81	-4.06%	133,902
Nov 15, 2024	45.25	45.66	44.21	44.62	44.62	-0.78%	135,626
Nov 14, 2024	43.70	45.00	43.66	44.97	44.97	3.86%	235,766
Nov 13, 2024	45.42	45.42	42.97	43.30	43.30	-2.96%	254,721
Nov 12, 2024	45.45	45.92	44.53	44.62	44.62	-1.96%	120,387
Nov 11, 2024	45.00	45.51	44.07	45.51	45.51	2.20%	158,160
Nov 8, 2024	43.63	47.49	43.29	44.53	44.53	7.20%	271,095
Nov 7, 2024	42.35	42.68	41.32	41.54	41.54	-3.31%	160,522
Nov 6, 2024	41.74	43.24	40.78	42.96	42.96	8.81%	193,836
Nov 5, 2024	38.45	40.04	38.45	39.48	39.48	2.39%	169,703
Nov 4, 2024	37.28	39.11	37.28	38.56	38.56	3.05%	159,197
Nov 1, 2024	37.89	38.08	37.03	37.42	37.42	-0.05%	248,177
Oct 31, 2024	38.03	38.48	37.44	37.44	37.44	-1.19%	134,299
Oct 30, 2024	38.08	39.04	37.83	37.89	37.89	-1.30%	183,144
Oct 29, 2024	38.74	39.16	38.30	38.39	38.39	-1.56%	132,298
Oct 28, 2024	40.00	40.79	38.90	39.00	39.00	-1.76%	143,520
Oct 25, 2024	40.31	40.48	39.66	39.70	39.70	-0.60%	128,070
Oct 24, 2024	40.71	41.36	39.69	39.94	39.94	-1.72%	369,954
Oct 23, 2024	41.71	41.78	40.63	40.64	40.64	-3.03%	367,985
Oct 22, 2024	42.06	42.45	41.10	41.91	41.91	-0.33%	307,266
Oct 21, 2024	44.20	45.61	40.64	42.05	42.05	17.52%	966,128
Oct 18, 2024	36.21	36.26	35.78	35.78	35.78	-0.75%	35,115
Oct 17, 2024	36.58	36.58	35.85	36.05	36.05	-1.26%	32,985
Oct 16, 2024	36.21	36.64	36.03	36.51	36.51	2.15%	41,311
Oct 15, 2024	35.58	36.36	35.46	35.74	35.74	0.22%	45,436
Oct 14, 2024	35.60	35.81	35.37	35.66	35.66	-0.22%	32,767
Oct 11, 2024	34.94	35.82	34.94	35.74	35.74	2.09%	32,605
Oct 10, 2024	34.94	35.13	34.75	35.01	35.01	-1.38%	62,453
Oct 9, 2024	35.43	36.07	35.38	35.50	35.50	-0.25%	64,369
Oct 8, 2024	36.11	36.11	35.30	35.59	35.59	-0.67%	57,096
Oct 7, 2024	37.03	37.20	35.60	35.83	35.83	-4.10%	66,021
Oct 4, 2024	36.00	37.49	35.86	37.36	37.36	5.57%	93,987
Oct 3, 2024	35.24	35.57	35.06	35.39	35.39	-0.42%	71,326
Oct 2, 2024	35.43	35.77	35.09	35.54	35.54	-0.28%	63,896
Oct 1, 2024	35.58	35.69	34.56	35.64	35.64	-0.53%	96,508
Sep 30, 2024	35.27	35.89	35.01	35.83	35.83	1.47%	126,136
Sep 27, 2024	34.89	35.46	34.66	35.31	35.31	2.35%	58,173
Sep 26, 2024	35.48	35.48	34.34	34.50	34.50	-1.43%	71,062
Sep 25, 2024	35.60	35.60	34.97	35.00	35.00	-1.99%	84,627
Sep 24, 2024	35.47	35.71	34.91	35.71	35.71	1.16%	75,219
Sep 23, 2024	35.08	35.30	34.82	35.30	35.30	0.86%	52,871
Sep 20, 2024	35.29	35.39	34.97	35.00	35.00	-0.51%	314,014
Sep 19, 2024	35.68	35.68	35.10	35.18	35.18	1.24%	52,994
Sep 18, 2024	34.35	35.87	34.31	34.75	34.75	0.35%	86,751
Sep 17, 2024	34.01	34.74	33.80	34.63	34.63	3.68%	76,759
Sep 16, 2024	33.25	33.74	32.90	33.40	33.40	0.45%	94,340
Sep 13, 2024	33.06	33.86	33.06	33.25	33.25	2.06%	80,916
Sep 12, 2024	31.82	32.81	31.82	32.58	32.58	3.17%	62,354
Sep 11, 2024	31.28	31.74	30.60	31.58	31.58	-0.16%	60,383
Sep 10, 2024	31.48	31.64	30.85	31.63	31.63	0.73%	97,414
Sep 9, 2024	32.35	32.35	31.36	31.40	31.40	-2.97%	72,344
Sep 6, 2024	33.23	33.23	32.11	32.36	32.36	-2.74%	43,876
Sep 5, 2024	33.47	33.47	32.69	33.27	33.27	0.12%	51,736
Sep 4, 2024	33.17	33.76	33.02	33.23	33.23	-0.60%	48,197
Sep 3, 2024	34.16	34.29	33.25	33.43	33.43	-2.85%	76,056
Aug 30, 2024	34.54	34.68	33.81	34.41	34.41	0.32%	88,269
Aug 29, 2024	34.48	34.48	34.14	34.30	34.30	0.41%	50,707
Aug 28, 2024	34.93	35.07	33.69	34.16	34.16	-2.46%	72,258
Aug 27, 2024	34.91	35.21	34.83	35.02	35.02	0.06%	48,611