Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.78	42.20	41.31	41.87	-	-1.91%	44,174
Mar 6, 2026	43.50	43.03	41.57	42.69	42.69	2.15%	766,606
Mar 5, 2026	41.50	42.17	41.35	41.79	41.79	1.32%	841,938
Mar 4, 2026	41.50	42.23	41.11	41.24	41.24	0.79%	2,428,878
Mar 3, 2026	41.91	42.48	40.54	40.92	40.92	-3.58%	947,810
Mar 2, 2026	42.50	42.58	41.74	42.44	42.44	-2.58%	948,272
Feb 27, 2026	44.35	43.98	43.39	43.57	43.57	-0.14%	635,498
Feb 26, 2026	43.89	43.96	43.37	43.63	43.63	-1.56%	2,046,150
Feb 25, 2026	43.93	44.69	43.86	44.32	44.32	0.46%	3,128,283
Feb 24, 2026	43.60	44.13	43.44	44.12	44.12	-0.03%	863,678
Feb 23, 2026	45.18	45.11	43.90	44.13	44.13	0.37%	2,754,141
Feb 20, 2026	43.29	44.20	43.33	43.97	43.97	-0.87%	745,162
Feb 19, 2026	44.76	44.47	43.71	44.36	44.36	1.58%	2,255,777
Feb 18, 2026	43.00	44.58	43.26	43.66	43.66	2.64%	6,524,552
Feb 17, 2026	42.70	43.26	42.17	42.54	42.54	-0.84%	608,223
Feb 16, 2026	43.18	43.13	42.54	42.90	42.90	-0.11%	1,718,066
Feb 13, 2026	42.80	43.50	42.16	42.95	42.95	-2.22%	3,018,222
Feb 12, 2026	43.50	44.39	42.68	43.92	43.92	-0.66%	1,088,049
Feb 11, 2026	45.06	44.71	43.70	44.22	44.22	-1.14%	1,940,116
Feb 10, 2026	45.00	45.49	44.56	44.72	44.72	-3.64%	688,365
Feb 9, 2026	46.97	46.75	45.83	46.42	46.42	1.44%	689,265
Feb 6, 2026	45.14	46.32	45.25	45.76	45.76	-0.32%	1,560,571
Feb 5, 2026	46.60	46.61	45.07	45.90	45.90	-0.05%	1,705,820
Feb 4, 2026	45.69	47.16	45.10	45.92	45.92	-3.53%	1,483,643
Feb 3, 2026	47.84	48.67	47.27	47.60	47.60	-0.51%	1,821,228
Feb 2, 2026	48.48	48.68	47.56	47.85	47.85	-0.83%	1,515,273
Jan 30, 2026	49.69	49.50	48.08	48.24	48.24	-4.94%	1,043,461
Jan 29, 2026	52.00	51.04	49.67	50.75	50.75	-0.47%	1,030,260
Jan 28, 2026	51.79	51.16	50.19	50.99	50.99	1.54%	331,488
Jan 27, 2026	50.58	50.35	49.90	50.22	50.22	0.69%	1,624,468
Jan 26, 2026	50.00	50.61	49.71	49.87	49.87	-0.85%	133,663
Jan 23, 2026	51.60	50.87	49.93	50.30	50.30	-1.14%	252,933
Jan 22, 2026	51.34	51.44	50.57	50.88	50.88	0.37%	233,066
Jan 21, 2026	51.72	51.63	50.41	50.69	50.69	-0.44%	668,494
Jan 20, 2026	52.24	52.07	50.46	50.92	50.92	-3.33%	688,879
Jan 19, 2026	52.32	52.71	52.18	52.67	52.67	-1.80%	191,880
Jan 16, 2026	53.80	55.22	53.01	53.64	53.63	-0.80%	776,708
Jan 15, 2026	55.07	55.27	52.94	54.07	54.07	-2.72%	677,545
Jan 14, 2026	55.47	56.16	55.16	55.58	55.58	-0.06%	485,608
Jan 13, 2026	55.31	55.96	48.37	55.62	55.62	1.89%	1,724,272
Jan 12, 2026	55.00	55.77	53.72	54.58	54.58	2.39%	2,918,510
Jan 9, 2026	53.08	54.80	52.75	53.31	53.31	-0.98%	724,795
Jan 8, 2026	55.05	54.35	53.32	53.84	53.84	-1.48%	2,043,655
Jan 7, 2026	54.33	55.37	53.99	54.65	54.65	-0.48%	1,193,938
Jan 6, 2026	56.00	55.41	54.65	54.91	54.91	1.06%	332,706
Jan 5, 2026	54.54	54.80	53.92	54.34	54.34	1.03%	1,055,034
Jan 2, 2026	54.11	55.20	53.63	53.78	53.78	2.14%	529,327
Dec 31, 2025	53.14	53.32	52.38	52.65	52.65	-0.65%	14,598
Dec 30, 2025	52.74	53.20	52.68	53.00	53.00	0.70%	60,440
Dec 29, 2025	52.38	52.88	52.21	52.63	52.63	-0.41%	217,991
Dec 24, 2025	53.03	53.33	52.38	52.85	52.85	0.13%	33,413
Dec 23, 2025	52.80	52.97	52.41	52.78	52.78	-0.32%	226,493
Dec 22, 2025	53.11	53.34	52.69	52.95	52.95	-1.06%	298,066
Dec 19, 2025	53.40	53.69	52.73	53.52	53.52	3.81%	526,283
Dec 18, 2025	51.30	55.73	51.16	51.56	51.55	-0.62%	597,561
Dec 17, 2025	51.94	52.92	51.48	51.88	51.88	-1.37%	264,820
Dec 16, 2025	52.89	52.98	52.38	52.60	52.60	-1.15%	2,179,441
Dec 15, 2025	53.04	53.41	50.90	53.21	53.21	-0.74%	1,399,745
Dec 12, 2025	54.96	54.39	53.14	53.60	53.60	1.02%	2,993,737
Dec 11, 2025	52.29	53.27	51.92	53.06	53.06	2.80%	1,145,153
Dec 10, 2025	52.00	52.00	51.47	51.62	51.62	0.78%	803,721
Dec 9, 2025	51.24	51.57	50.96	51.22	51.22	-1.69%	417,277
Dec 8, 2025	52.62	52.56	51.34	52.10	52.10	-0.78%	199,655
Dec 5, 2025	53.00	52.95	52.09	52.51	52.51	-0.02%	223,427
Dec 4, 2025	52.83	52.86	51.95	52.52	52.52	0.75%	625,933
Dec 3, 2025	51.58	52.31	51.62	52.13	52.13	-1.63%	489,383
Dec 2, 2025	52.24	53.54	52.25	52.99	52.99	-0.68%	607,151
Dec 1, 2025	54.04	53.91	53.09	53.36	53.36	-1.03%	2,527,691
Nov 28, 2025	53.78	54.99	53.00	53.91	53.91	-0.27%	372,852
Nov 27, 2025	54.22	54.61	53.71	54.06	54.06	-2.76%	401,356
Nov 26, 2025	56.00	55.78	55.12	55.59	55.59	0.63%	1,241,013
Nov 25, 2025	55.55	55.93	54.52	55.24	55.24	-0.64%	1,904,665
Nov 24, 2025	58.31	57.83	54.39	55.60	55.60	-1.19%	1,186,108
Nov 21, 2025	56.99	58.30	55.59	56.27	56.27	-3.43%	459,016
Nov 20, 2025	58.51	59.01	57.45	58.27	58.27	-0.04%	882,779
Nov 19, 2025	58.46	60.49	57.88	58.29	58.29	-0.32%	796,500
Nov 18, 2025	58.20	59.44	58.17	58.48	58.48	-2.50%	3,432,480
Nov 17, 2025	60.91	60.89	59.43	59.98	59.98	-0.98%	191,874
Nov 14, 2025	61.02	60.94	59.56	60.57	60.57	-4.80%	509,632
Nov 13, 2025	62.51	63.92	61.94	63.62	63.62	3.20%	598,925
Nov 12, 2025	61.81	62.06	61.34	61.65	61.65	0.78%	179,391
Nov 11, 2025	61.51	62.15	60.78	61.18	61.17	-1.06%	1,576,464
Nov 10, 2025	60.78	62.05	60.85	61.83	61.83	4.89%	476,197
Nov 7, 2025	59.99	60.44	58.75	58.95	58.95	-2.22%	344,102
Nov 6, 2025	60.71	61.25	60.13	60.29	60.29	0.76%	1,454,801
Nov 5, 2025	59.99	60.27	59.12	59.84	59.84	0.23%	459,805
Nov 4, 2025	59.26	59.92	58.65	59.70	59.70	-0.58%	359,193
Nov 3, 2025	59.91	60.42	59.51	60.05	60.05	0.61%	654,200
Oct 31, 2025	59.98	60.26	59.26	59.68	59.68	-1.71%	268,963
Oct 30, 2025	61.00	61.39	60.39	60.72	60.72	-1.02%	644,948
Oct 29, 2025	61.02	61.62	60.70	61.35	61.15	0.67%	298,438
Oct 28, 2025	60.64	61.18	60.44	60.94	60.74	-0.84%	1,583,129
Oct 27, 2025	60.92	61.88	60.69	61.46	61.26	3.37%	1,602,883
Oct 24, 2025	59.84	59.56	58.84	59.46	59.26	1.02%	1,492,545
Oct 23, 2025	59.08	59.14	58.46	58.86	58.66	0.27%	3,018,005
Oct 22, 2025	58.71	59.03	58.13	58.70	58.50	0.12%	173,442
Oct 21, 2025	59.00	59.04	58.39	58.62	58.43	0.07%	989,384
Oct 20, 2025	58.74	58.77	57.96	58.58	58.39	2.70%	696,660
Oct 17, 2025	56.24	57.74	56.52	57.04	56.85	-2.47%	362,861
Oct 16, 2025	58.99	59.09	58.13	58.48	58.29	-1.03%	320,504