PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	43.61	44.73	43.01	44.55	44.55	1.43%	250,250
May 20, 2026	43.55	44.22	42.78	43.92	43.92	2.26%	199,160
May 19, 2026	42.47	43.42	42.02	42.95	42.95	0.23%	175,923
May 18, 2026	41.90	42.99	41.90	42.85	42.85	2.51%	249,512
May 15, 2026	42.12	42.62	41.50	41.80	41.80	-1.32%	260,692
May 14, 2026	42.51	43.45	42.07	42.36	42.36	0.38%	234,428
May 13, 2026	41.51	42.68	40.94	42.20	42.20	1.27%	181,403
May 12, 2026	42.21	42.21	40.97	41.67	41.67	0.19%	258,528
May 11, 2026	42.57	42.65	41.40	41.59	41.59	-1.72%	242,972
May 8, 2026	41.21	42.87	40.66	42.32	42.32	2.40%	287,447
May 7, 2026	44.00	45.47	41.33	41.33	41.33	-1.36%	406,569
May 6, 2026	42.28	42.74	41.61	41.90	41.90	0.60%	179,386
May 5, 2026	40.33	41.83	40.20	41.65	41.65	3.94%	174,602
May 4, 2026	41.80	42.41	39.84	40.07	40.07	-5.09%	170,055
May 1, 2026	42.15	42.41	41.69	42.22	42.22	0.33%	147,841
Apr 30, 2026	40.67	42.08	40.57	42.08	42.08	3.54%	242,957
Apr 29, 2026	41.14	41.14	40.52	40.64	40.64	-1.72%	106,648
Apr 28, 2026	41.24	41.48	40.88	41.35	41.35	0.27%	141,181
Apr 27, 2026	41.54	41.81	40.21	41.24	41.24	0.15%	152,594
Apr 24, 2026	40.55	41.28	40.46	41.18	41.18	0.98%	175,223
Apr 23, 2026	41.16	41.71	40.47	40.78	40.78	-0.73%	142,902
Apr 22, 2026	41.33	41.92	40.83	41.08	41.08	-0.53%	140,922
Apr 21, 2026	41.06	41.94	40.66	41.30	41.30	0.56%	208,374
Apr 20, 2026	41.18	42.00	40.31	41.07	41.07	-0.63%	257,155
Apr 17, 2026	41.73	42.63	41.33	41.33	41.33	0.71%	372,227
Apr 16, 2026	41.17	41.45	40.69	41.04	41.04	-0.48%	119,617
Apr 15, 2026	40.93	41.34	40.61	41.24	41.24	0.44%	135,884
Apr 14, 2026	40.95	41.39	40.77	41.06	41.06	0.10%	166,887
Apr 13, 2026	40.96	41.13	40.27	41.02	41.02	-0.46%	210,692
Apr 10, 2026	42.71	42.71	40.81	41.21	41.21	-3.15%	252,424
Apr 9, 2026	41.05	42.80	40.89	42.55	42.55	3.50%	316,598
Apr 8, 2026	40.85	42.06	40.85	41.11	41.11	4.05%	322,424
Apr 7, 2026	38.67	39.66	38.21	39.51	39.51	1.75%	272,195
Apr 6, 2026	37.50	38.93	37.36	38.83	38.83	2.86%	217,889
Apr 2, 2026	36.72	37.97	36.60	37.75	37.75	1.26%	201,651
Apr 1, 2026	36.82	37.34	36.63	37.28	37.28	1.77%	237,170
Mar 31, 2026	35.94	36.91	35.76	36.63	36.63	2.84%	205,739
Mar 30, 2026	35.55	36.31	35.43	35.62	35.62	0.79%	239,797
Mar 27, 2026	35.92	36.26	35.17	35.34	35.34	-2.75%	230,395
Mar 26, 2026	36.30	37.03	35.85	36.34	36.34	-0.49%	243,811
Mar 25, 2026	35.94	36.57	35.06	36.52	36.52	3.49%	186,235
Mar 24, 2026	34.58	35.60	34.41	35.29	35.29	0.66%	198,254
Mar 23, 2026	35.35	35.77	34.81	35.06	35.06	3.06%	259,503
Mar 20, 2026	35.71	35.71	33.79	34.02	34.02	-4.60%	474,976
Mar 19, 2026	36.08	36.80	35.33	35.66	35.66	-2.11%	220,744
Mar 18, 2026	36.77	37.36	36.27	36.43	36.43	-1.91%	244,663
Mar 17, 2026	36.48	37.30	36.33	37.14	37.14	2.82%	184,386
Mar 16, 2026	36.62	37.42	36.05	36.12	36.12	-0.44%	273,238
Mar 13, 2026	36.83	37.45	36.04	36.28	36.28	-1.17%	282,480
Mar 12, 2026	36.97	37.53	36.56	36.71	36.71	-2.37%	232,923