Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.52	41.05	40.50	41.05	-	1.30%	2,065
Apr 27, 2026	41.06	41.12	40.34	40.52	40.52	-3.02%	22,310
Apr 24, 2026	41.43	41.78	40.81	41.78	41.78	0.40%	11,905
Apr 23, 2026	41.83	42.00	41.42	41.62	41.62	-1.96%	5,190
Apr 22, 2026	42.67	42.84	42.23	42.45	42.45	-1.14%	30,513
Apr 21, 2026	43.82	43.97	42.83	42.94	42.94	-2.03%	9,248
Apr 20, 2026	43.78	44.10	43.65	43.83	43.83	-1.18%	3,938
Apr 17, 2026	42.70	44.75	42.70	44.35	44.35	4.17%	15,194
Apr 16, 2026	43.26	43.50	42.46	42.58	42.58	0.76%	9,991
Apr 15, 2026	42.08	42.42	41.95	42.26	42.26	-0.29%	9,982
Apr 14, 2026	41.86	42.38	41.48	42.38	42.38	2.02%	4,863
Apr 13, 2026	40.90	41.57	40.60	41.54	41.54	0.25%	4,338
Apr 10, 2026	41.74	41.99	41.44	41.44	41.44	-0.79%	6,554
Apr 9, 2026	41.93	42.09	41.48	41.77	41.77	-0.61%	6,382
Apr 8, 2026	42.52	43.05	42.02	42.02	42.02	6.22%	23,427
Apr 7, 2026	40.00	40.62	39.47	39.56	39.56	-0.89%	12,754
Apr 2, 2026	39.77	40.20	39.40	39.92	39.92	-1.25%	11,089
Apr 1, 2026	40.57	40.97	39.90	40.42	40.42	3.57%	9,279
Mar 31, 2026	38.66	39.25	38.66	39.03	39.03	1.14%	8,088
Mar 30, 2026	38.28	39.12	38.28	38.59	38.59	-0.86%	11,202
Mar 27, 2026	39.48	39.48	38.73	38.92	38.92	-1.52%	14,582
Mar 26, 2026	40.88	40.93	38.88	39.52	39.52	-3.60%	2,747
Mar 25, 2026	41.16	41.64	40.85	41.00	41.00	3.56%	16,015
Mar 24, 2026	41.32	41.32	39.48	39.59	39.59	-1.32%	5,842
Mar 23, 2026	39.30	41.27	39.22	40.12	40.12	-0.88%	12,112
Mar 20, 2026	41.10	41.10	40.47	40.47	40.47	-1.23%	14,772
Mar 19, 2026	41.87	41.92	40.80	40.98	40.98	-5.04%	10,900
Mar 18, 2026	47.03	47.03	42.17	43.15	43.15	-8.83%	15,661
Mar 17, 2026	47.19	47.63	46.65	47.33	47.33	1.24%	10,188
Mar 16, 2026	46.87	46.92	46.10	46.75	46.75	0.48%	2,815
Mar 13, 2026	46.00	47.33	45.93	46.53	46.53	2.30%	5,634
Mar 12, 2026	45.36	45.73	45.33	45.48	45.48	-0.99%	5,897
Mar 11, 2026	46.15	46.47	45.75	45.94	45.94	-1.98%	10,187
Mar 10, 2026	44.98	46.97	44.98	46.87	46.87	10.04%	20,549
Mar 9, 2026	41.54	42.59	41.54	42.59	42.59	1.76%	2,268
Mar 6, 2026	42.84	42.86	41.84	41.86	41.86	-0.86%	4,958
Mar 5, 2026	41.47	42.22	41.47	42.22	42.22	0.87%	1,658
Mar 4, 2026	41.28	42.21	41.28	41.86	41.86	2.42%	7,205
Mar 3, 2026	42.00	42.00	40.78	40.87	40.87	-3.53%	46,152
Mar 2, 2026	42.35	42.36	41.79	42.36	42.36	-3.18%	6,781
Feb 27, 2026	43.84	43.84	43.43	43.75	43.75	0.48%	3,322
Feb 26, 2026	43.93	43.93	43.32	43.54	43.54	-1.39%	1,173
Feb 25, 2026	44.30	44.71	43.98	44.16	44.16	0.42%	3,606
Feb 24, 2026	43.75	44.06	43.75	43.97	43.97	0.84%	2,040
Feb 23, 2026	44.78	44.85	43.61	43.61	43.61	-1.89%	5,309
Feb 20, 2026	43.46	44.45	43.46	44.45	44.45	1.55%	1,770
Feb 19, 2026	44.30	44.30	43.77	43.77	43.77	-0.52%	356
Feb 18, 2026	43.24	44.54	43.24	44.00	44.00	1.71%	1,004
Feb 17, 2026	42.54	43.26	42.16	43.26	43.26	2.25%	4,537
Feb 16, 2026	43.01	43.03	42.31	42.31	42.31	-0.40%	4,859
Feb 13, 2026	43.38	43.38	42.39	42.48	42.48	-0.48%	8,454
Feb 12, 2026	44.02	44.24	42.68	42.68	42.68	-2.80%	3,472
Feb 11, 2026	44.66	44.66	43.80	43.91	43.91	-1.47%	3,924
Feb 10, 2026	45.14	45.14	44.57	44.57	44.57	-3.04%	2,456
Feb 9, 2026	46.51	46.51	45.90	45.96	45.96	0.09%	3,608
Feb 6, 2026	45.45	46.19	45.45	45.92	45.92	1.47%	1,276
Feb 5, 2026	46.20	46.33	45.10	45.26	45.26	-0.22%	5,907
Feb 4, 2026	46.44	46.44	45.17	45.36	45.36	-4.30%	2,407
Feb 3, 2026	48.10	48.10	47.30	47.40	47.40	-2.71%	6,073
Feb 2, 2026	47.68	48.72	47.68	48.72	48.72	0.12%	2,456
Jan 30, 2026	49.10	49.44	48.18	48.66	48.66	-2.28%	1,706
Jan 29, 2026	50.97	50.99	49.70	49.79	49.79	-2.16%	1,008
Jan 28, 2026	50.92	51.00	50.17	50.89	50.89	1.60%	3,315
Jan 27, 2026	50.28	50.28	50.08	50.09	50.09	-0.08%	3,341
Jan 26, 2026	50.30	50.30	49.85	50.13	50.13	-0.85%	746
Jan 23, 2026	50.22	50.56	50.18	50.56	50.56	-0.67%	1,465
Jan 22, 2026	50.76	50.96	50.72	50.90	50.90	0.10%	1,491
Jan 21, 2026	51.24	51.24	50.46	50.85	50.85	-0.70%	1,506
Jan 20, 2026	51.64	51.64	50.36	51.21	51.21	-2.10%	10,307
Jan 19, 2026	52.33	52.61	52.19	52.31	52.31	-1.51%	2,195
Jan 16, 2026	53.54	53.67	53.11	53.11	53.11	-2.05%	2,349
Jan 15, 2026	54.93	54.93	53.00	54.22	54.22	-2.78%	13,012
Jan 14, 2026	55.61	56.13	55.29	55.77	55.77	0.02%	3,796
Jan 13, 2026	55.73	55.86	55.30	55.76	55.76	1.05%	3,093
Jan 12, 2026	54.42	55.39	54.08	55.18	55.18	3.04%	5,689
Jan 9, 2026	52.80	53.55	52.80	53.55	53.55	-0.11%	1,873
Jan 8, 2026	54.20	54.20	53.52	53.61	53.61	-1.94%	2,372
Jan 7, 2026	54.13	55.14	54.13	54.67	54.67	0.44%	9,058
Jan 6, 2026	55.01	55.18	54.43	54.43	54.43	-0.57%	1,768
Jan 5, 2026	54.30	54.74	54.01	54.74	54.74	2.24%	3,462
Jan 2, 2026	54.18	54.90	53.54	53.54	53.54	0.83%	4,103
Dec 30, 2025	52.78	53.10	52.76	53.10	53.10	0.89%	1,746
Dec 29, 2025	52.56	52.80	52.50	52.63	52.63	-0.15%	3,905
Dec 23, 2025	52.62	52.94	52.52	52.71	52.71	-0.51%	1,773
Dec 22, 2025	53.21	53.27	52.73	52.98	52.98	-1.25%	1,628
Dec 19, 2025	53.04	53.65	53.04	53.65	53.65	2.29%	1,581
Dec 18, 2025	51.33	52.50	51.28	52.45	52.45	2.44%	4,420
Dec 17, 2025	52.71	52.88	51.20	51.20	51.20	-1.88%	3,514
Dec 16, 2025	52.72	52.76	52.18	52.18	52.18	-0.72%	1,140
Dec 15, 2025	53.10	53.32	52.56	52.56	52.56	-0.61%	706
Dec 12, 2025	53.83	54.31	52.88	52.88	52.88	-0.56%	1,217
Dec 11, 2025	52.08	53.18	52.08	53.18	53.18	2.27%	1,258
Dec 10, 2025	51.54	52.00	51.48	52.00	52.00	1.07%	2,885
Dec 9, 2025	51.36	51.45	51.00	51.45	51.45	-	534
Dec 8, 2025	52.46	52.46	51.44	51.45	51.45	-1.30%	1,749
Dec 5, 2025	52.43	52.43	52.13	52.13	52.13	0.89%	736
Dec 4, 2025	52.29	52.76	51.67	51.67	51.67	0.04%	871
Dec 3, 2025	51.99	52.33	51.63	51.65	51.65	-1.92%	1,652
Dec 2, 2025	53.36	53.38	52.55	52.66	52.66	-1.92%	1,396
Dec 1, 2025	53.37	53.87	53.15	53.69	53.69	-1.29%	3,542