PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.73	35.73	34.79	35.25	35.25	-1.51%	244,954
Jan 22, 2026	35.59	36.45	35.21	35.79	35.79	1.71%	171,419
Jan 21, 2026	33.76	35.65	33.76	35.19	35.19	6.51%	684,304
Jan 20, 2026	32.96	33.58	32.45	33.04	33.04	-1.28%	519,915
Jan 16, 2026	33.87	33.87	33.39	33.47	33.47	-1.56%	233,883
Jan 15, 2026	33.17	34.22	33.17	34.00	34.00	2.26%	231,585
Jan 14, 2026	33.82	34.03	33.00	33.25	33.25	-2.23%	261,471
Jan 13, 2026	34.37	34.45	33.58	34.01	34.01	-1.13%	181,466
Jan 12, 2026	33.88	34.47	33.54	34.40	34.40	0.64%	179,371
Jan 9, 2026	33.95	34.49	33.39	34.18	34.18	0.71%	207,828
Jan 8, 2026	32.77	34.17	32.77	33.94	33.94	2.76%	183,109
Jan 7, 2026	34.30	34.30	32.64	33.03	33.03	-3.36%	315,407
Jan 6, 2026	33.93	34.38	33.80	34.18	34.18	0.23%	232,653
Jan 5, 2026	33.35	34.59	33.35	34.10	34.10	2.07%	174,549
Jan 2, 2026	33.82	33.90	33.38	33.41	33.41	-0.80%	223,151
Dec 31, 2025	33.49	33.77	33.22	33.68	33.68	0.66%	212,098
Dec 30, 2025	33.57	34.12	33.36	33.46	33.46	-0.68%	179,601
Dec 29, 2025	34.05	34.11	33.27	33.69	33.69	-1.61%	341,508
Dec 26, 2025	34.25	34.79	33.65	34.24	34.24	-0.35%	220,814
Dec 24, 2025	34.11	34.69	33.70	34.36	34.36	0.79%	230,516
Dec 23, 2025	34.90	34.90	33.77	34.09	34.09	-1.47%	535,420
Dec 22, 2025	35.18	35.58	34.51	34.60	34.60	-1.26%	314,260
Dec 19, 2025	35.78	35.85	34.90	35.04	35.04	-2.59%	726,956
Dec 18, 2025	36.87	36.87	35.75	35.97	35.97	-1.48%	168,298
Dec 17, 2025	36.71	37.85	36.39	36.51	36.51	-0.76%	165,374
Dec 16, 2025	36.66	37.43	36.37	36.79	36.79	-1.10%	222,882
Dec 15, 2025	36.35	37.55	36.28	37.20	37.20	3.74%	271,793
Dec 12, 2025	35.61	36.08	35.24	35.86	35.86	0.73%	199,168
Dec 11, 2025	35.68	36.50	35.58	35.60	35.60	0.11%	200,185
Dec 10, 2025	35.65	36.14	35.31	35.56	35.56	1.89%	302,180
Dec 9, 2025	34.04	35.29	34.04	34.90	34.90	1.69%	165,484
Dec 8, 2025	34.55	34.74	34.22	34.32	34.32	-0.03%	199,126
Dec 5, 2025	33.85	34.33	33.61	34.33	34.33	1.12%	110,911
Dec 4, 2025	34.08	34.08	33.68	33.95	33.95	-0.53%	116,346
Dec 3, 2025	33.93	34.69	33.82	34.13	34.13	0.65%	110,276
Dec 2, 2025	34.11	34.27	33.75	33.91	33.91	-0.35%	134,687
Dec 1, 2025	33.70	34.30	33.70	34.03	34.03	-0.87%	110,272
Nov 28, 2025	34.18	34.36	33.90	34.33	34.33	0.50%	60,355
Nov 26, 2025	34.14	34.55	33.94	34.16	34.16	-0.03%	216,043
Nov 25, 2025	33.74	34.38	33.45	34.17	34.17	2.40%	167,805
Nov 24, 2025	33.69	33.80	33.16	33.37	33.37	-0.65%	244,871
Nov 21, 2025	32.36	34.06	32.06	33.59	33.59	4.06%	319,144
Nov 20, 2025	34.19	34.46	32.03	32.28	32.28	-3.84%	466,090
Nov 19, 2025	33.11	34.09	32.95	33.57	33.57	1.05%	266,165
Nov 18, 2025	32.35	33.26	32.32	33.22	33.22	2.28%	231,722
Nov 17, 2025	33.94	33.94	32.34	32.48	32.48	-4.86%	242,775
Nov 14, 2025	33.49	34.14	33.38	34.14	34.14	0.89%	186,195
Nov 13, 2025	34.28	34.83	33.67	33.84	33.84	-1.17%	191,468
Nov 12, 2025	34.55	34.85	34.19	34.24	34.24	-0.26%	184,114
Nov 11, 2025	34.03	34.41	33.80	34.33	34.33	1.24%	231,765