Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.20	41.11	39.68	40.79	40.79	0.12%	1,809,193
Apr 27, 2026	41.00	41.36	40.33	40.74	40.74	-1.66%	477,248
Apr 24, 2026	41.28	41.88	40.74	41.43	41.43	-0.68%	2,383,340
Apr 23, 2026	41.80	42.22	41.38	41.71	41.71	-1.96%	596,062
Apr 22, 2026	43.00	42.95	42.16	42.54	42.54	-2.38%	566,732
Apr 21, 2026	43.48	44.10	42.77	43.58	43.58	-0.64%	982,176
Apr 20, 2026	44.44	44.24	43.36	43.86	43.86	0.98%	268,603
Apr 17, 2026	42.83	45.02	42.58	43.43	43.43	1.22%	1,580,987
Apr 16, 2026	43.45	43.51	42.47	42.91	42.91	1.63%	1,904,692
Apr 15, 2026	41.43	42.50	41.90	42.22	42.22	0.94%	1,032,939
Apr 14, 2026	41.41	42.39	40.63	41.83	41.83	2.01%	498,160
Apr 13, 2026	41.40	41.67	40.44	41.00	41.00	-1.79%	450,165
Apr 10, 2026	41.25	42.09	41.40	41.75	41.75	-0.36%	1,025,114
Apr 9, 2026	42.62	42.10	41.49	41.90	41.90	-1.65%	327,811
Apr 8, 2026	41.67	43.19	41.56	42.60	42.60	7.13%	1,515,920
Apr 7, 2026	41.10	40.70	39.47	39.77	39.77	-0.64%	1,125,653
Apr 2, 2026	38.82	40.35	39.24	40.02	40.02	0.05%	426,873
Apr 1, 2026	39.43	40.79	39.25	40.00	40.00	3.20%	3,094,043
Mar 31, 2026	39.65	39.34	38.57	38.76	38.76	0.04%	1,920,290
Mar 30, 2026	38.50	39.19	38.21	38.75	38.75	-0.45%	837,297
Mar 27, 2026	40.20	39.80	38.61	38.92	38.92	-3.28%	1,460,718
Mar 26, 2026	41.00	42.00	39.50	40.24	40.24	-1.77%	2,086,176
Mar 25, 2026	40.75	41.71	40.71	40.97	40.97	2.37%	300,968
Mar 24, 2026	41.10	41.32	39.48	40.02	40.02	0.88%	3,448,022
Mar 23, 2026	37.61	42.00	38.25	39.67	39.67	-2.31%	1,731,913
Mar 20, 2026	41.70	41.33	40.00	40.61	40.61	-1.45%	1,054,785
Mar 19, 2026	42.50	42.84	40.54	41.20	41.20	-4.26%	1,816,011
Mar 18, 2026	46.89	47.83	42.39	43.04	43.04	-8.25%	1,251,968
Mar 17, 2026	46.59	47.84	46.55	46.90	46.90	0.42%	528,514
Mar 16, 2026	47.00	47.15	45.98	46.71	46.71	0.75%	792,929
Mar 13, 2026	45.30	47.37	45.24	46.36	46.36	2.00%	714,773
Mar 12, 2026	45.84	45.95	45.33	45.45	45.45	-1.58%	1,005,022
Mar 11, 2026	46.00	46.69	45.70	46.18	46.18	-0.22%	1,118,907
Mar 10, 2026	46.60	47.35	45.00	46.28	46.28	8.25%	1,014,728
Mar 9, 2026	41.49	42.90	41.31	42.76	42.76	0.17%	976,498
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