PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	33.91	34.16	33.11	33.91	33.91	2.98%	309,336
Nov 7, 2025	32.46	33.53	32.20	32.93	32.93	1.32%	302,500
Nov 6, 2025	37.51	38.30	32.44	32.50	32.50	-10.74%	442,233
Nov 5, 2025	34.69	36.70	34.52	36.41	36.41	5.87%	272,220
Nov 4, 2025	35.36	35.60	34.38	34.39	34.39	-4.15%	122,220
Nov 3, 2025	35.61	35.95	34.86	35.88	35.88	1.13%	249,445
Oct 31, 2025	35.22	35.68	34.72	35.48	35.48	0.77%	183,935
Oct 30, 2025	34.77	35.49	34.77	35.21	35.21	0.54%	132,931
Oct 29, 2025	35.97	35.97	34.63	35.02	35.02	-2.88%	118,846
Oct 28, 2025	36.68	36.70	35.88	36.06	36.06	-2.44%	140,359
Oct 27, 2025	37.27	37.54	36.46	36.96	36.96	-0.16%	135,440
Oct 24, 2025	37.25	37.34	36.98	37.02	37.02	0.22%	123,300
Oct 23, 2025	36.47	37.01	36.29	36.94	36.94	1.54%	101,498
Oct 22, 2025	36.68	36.75	35.99	36.38	36.38	-0.66%	170,048
Oct 21, 2025	35.88	36.78	35.88	36.62	36.62	2.09%	131,218
Oct 20, 2025	35.72	35.97	35.34	35.87	35.87	1.44%	118,975