Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
4.390
-0.130 (-2.88%)
At close: Apr 28, 2026, 4:00 PM EDT
4.220
-0.170 (-3.87%)
After-hours: Apr 28, 2026, 7:03 PM EDT
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.53 | 4.76 | 4.17 | 4.38 | 4.38 | -3.10% | 384,312 |
| Apr 27, 2026 | 4.92 | 5.08 | 4.43 | 4.52 | 4.52 | -3.83% | 584,944 |
| Apr 24, 2026 | 4.88 | 4.88 | 4.44 | 4.70 | 4.70 | 6.82% | 859,915 |
| Apr 23, 2026 | 4.33 | 4.43 | 3.89 | 4.40 | 4.40 | 2.09% | 689,328 |
| Apr 22, 2026 | 4.66 | 4.73 | 4.28 | 4.31 | 4.31 | -6.71% | 321,041 |
| Apr 21, 2026 | 4.69 | 4.99 | 4.48 | 4.62 | 4.62 | 2.44% | 377,925 |
| Apr 20, 2026 | 5.09 | 5.50 | 4.50 | 4.51 | 4.51 | 1.58% | 978,301 |
| Apr 17, 2026 | 4.50 | 4.51 | 4.10 | 4.44 | 4.44 | 0.23% | 367,363 |
| Apr 16, 2026 | 5.50 | 5.51 | 4.21 | 4.43 | 4.43 | -19.75% | 829,637 |
| Apr 15, 2026 | 4.34 | 5.54 | 4.26 | 5.52 | 5.52 | 25.45% | 971,026 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.27 | 4.40 | 4.40 | 0.69% | 204,457 |
| Apr 13, 2026 | 4.11 | 4.48 | 4.01 | 4.37 | 4.37 | 7.11% | 177,398 |
| Apr 10, 2026 | 4.43 | 4.62 | 4.08 | 4.08 | 4.08 | -7.27% | 194,741 |
| Apr 9, 2026 | 4.46 | 4.46 | 3.83 | 4.40 | 4.40 | 4.27% | 233,219 |
| Apr 8, 2026 | 4.50 | 4.82 | 4.19 | 4.22 | 4.22 | -4.09% | 397,701 |
| Apr 7, 2026 | 3.68 | 4.50 | 3.68 | 4.40 | 4.40 | 19.57% | 687,369 |
| Apr 6, 2026 | 3.51 | 3.90 | 3.48 | 3.68 | 3.68 | 6.36% | 391,132 |
| Apr 2, 2026 | 3.30 | 3.66 | 3.27 | 3.46 | 3.46 | 0.29% | 105,677 |
| Apr 1, 2026 | 3.45 | 3.69 | 3.44 | 3.45 | 3.45 | 0.88% | 139,943 |
| Mar 31, 2026 | 3.14 | 3.59 | 3.14 | 3.42 | 3.42 | 11.40% | 188,543 |
| Mar 30, 2026 | 3.10 | 3.21 | 3.01 | 3.07 | 3.07 | 0.66% | 176,047 |
| Mar 27, 2026 | 3.23 | 3.32 | 3.01 | 3.05 | 3.05 | -5.86% | 118,955 |
| Mar 26, 2026 | 3.20 | 3.31 | 3.12 | 3.24 | 3.24 | -0.61% | 72,156 |
| Mar 25, 2026 | 3.15 | 3.40 | 3.15 | 3.26 | 3.26 | 4.49% | 99,846 |
| Mar 24, 2026 | 3.06 | 3.30 | 3.06 | 3.12 | 3.12 | -1.27% | 200,427 |
| Mar 23, 2026 | 3.06 | 3.23 | 2.92 | 3.16 | 3.16 | 5.69% | 164,079 |
| Mar 20, 2026 | 3.12 | 3.24 | 2.83 | 2.99 | 2.99 | -6.27% | 339,141 |
| Mar 19, 2026 | 3.09 | 3.44 | 3.08 | 3.19 | 3.19 | 2.24% | 190,958 |
| Mar 18, 2026 | 3.43 | 3.43 | 3.04 | 3.12 | 3.12 | -9.04% | 96,859 |
| Mar 17, 2026 | 3.40 | 3.60 | 3.37 | 3.43 | 3.43 | 2.08% | 138,980 |
| Mar 16, 2026 | 3.35 | 3.70 | 3.24 | 3.36 | 3.36 | 1.82% | 256,078 |
| Mar 13, 2026 | 3.35 | 3.45 | 3.10 | 3.30 | 3.30 | -2.08% | 245,575 |
| Mar 12, 2026 | 3.71 | 3.81 | 3.33 | 3.37 | 3.37 | -11.55% | 268,199 |
| Mar 11, 2026 | 3.73 | 4.00 | 3.51 | 3.81 | 3.81 | 5.83% | 600,242 |
| Mar 10, 2026 | 2.99 | 3.64 | 2.99 | 3.60 | 3.60 | 16.50% | 423,480 |
| Mar 9, 2026 | 3.19 | 3.47 | 3.06 | 3.09 | 3.09 | -4.33% | 284,954 |
| Mar 6, 2026 | 3.05 | 3.38 | 3.05 | 3.23 | 3.23 | 3.53% | 249,280 |
| Mar 5, 2026 | 2.82 | 3.12 | 2.76 | 3.12 | 3.12 | 11.03% | 357,304 |
| Mar 4, 2026 | 2.70 | 2.91 | 2.60 | 2.81 | 2.81 | 6.84% | 169,030 |
| Mar 3, 2026 | 2.62 | 2.75 | 2.54 | 2.63 | 2.63 | -2.95% | 125,189 |
| Mar 2, 2026 | 2.68 | 2.83 | 2.66 | 2.71 | 2.71 | -1.81% | 106,358 |
| Feb 27, 2026 | 2.81 | 2.84 | 2.67 | 2.76 | 2.76 | -3.83% | 96,053 |
| Feb 26, 2026 | 3.23 | 3.27 | 2.78 | 2.87 | 2.87 | -12.77% | 259,285 |
| Feb 25, 2026 | 2.90 | 3.32 | 2.85 | 3.29 | 3.29 | 15.03% | 670,664 |
| Feb 24, 2026 | 2.76 | 3.31 | 2.68 | 2.86 | 2.86 | 3.25% | 502,757 |
| Feb 23, 2026 | 2.79 | 3.04 | 2.60 | 2.77 | 2.77 | -0.36% | 1,093,093 |
| Feb 20, 2026 | 2.26 | 2.80 | 2.19 | 2.78 | 2.78 | 22.47% | 799,210 |
| Feb 19, 2026 | 2.16 | 2.33 | 2.06 | 2.27 | 2.27 | 5.58% | 197,838 |
| Feb 18, 2026 | 2.11 | 2.19 | 2.09 | 2.15 | 2.15 | 1.90% | 259,122 |
| Feb 17, 2026 | 2.22 | 2.23 | 2.07 | 2.11 | 2.11 | -5.38% | 102,619 |
| Feb 13, 2026 | 2.27 | 2.37 | 2.18 | 2.23 | 2.23 | -0.45% | 127,071 |
| Feb 12, 2026 | 2.10 | 2.30 | 2.01 | 2.24 | 2.24 | 7.18% | 243,715 |
| Feb 11, 2026 | 2.14 | 2.16 | 1.95 | 2.09 | 2.09 | -0.48% | 199,275 |
| Feb 10, 2026 | 2.15 | 2.15 | 2.00 | 2.10 | 2.10 | -2.55% | 238,409 |
| Feb 9, 2026 | 2.15 | 2.17 | 2.04 | 2.16 | 2.16 | -0.69% | 202,870 |
| Feb 6, 2026 | 2.07 | 2.21 | 1.98 | 2.17 | 2.17 | 7.43% | 221,753 |
| Feb 5, 2026 | 2.26 | 2.26 | 1.97 | 2.02 | 2.02 | -12.17% | 355,725 |
| Feb 4, 2026 | 2.30 | 2.35 | 2.16 | 2.30 | 2.30 | 0.44% | 250,302 |
| Feb 3, 2026 | 2.09 | 2.35 | 2.05 | 2.29 | 2.29 | 12.81% | 725,637 |
| Feb 2, 2026 | 1.85 | 2.07 | 1.85 | 2.03 | 2.03 | 9.73% | 124,410 |
| Jan 30, 2026 | 1.87 | 1.93 | 1.80 | 1.85 | 1.85 | -2.63% | 142,899 |
| Jan 29, 2026 | 1.99 | 2.05 | 1.80 | 1.90 | 1.90 | -3.55% | 894,896 |
| Jan 28, 2026 | 2.15 | 2.15 | 1.97 | 1.97 | 1.97 | -7.08% | 96,875 |
| Jan 27, 2026 | 2.02 | 2.20 | 1.99 | 2.12 | 2.12 | 4.43% | 207,152 |
| Jan 26, 2026 | 2.01 | 2.10 | 1.90 | 2.03 | 2.03 | 0.50% | 182,901 |
| Jan 23, 2026 | 2.20 | 2.21 | 1.99 | 2.02 | 2.02 | -8.60% | 213,976 |
| Jan 22, 2026 | 1.81 | 2.30 | 1.81 | 2.21 | 2.21 | 21.43% | 652,469 |
| Jan 21, 2026 | 1.84 | 1.95 | 1.82 | 1.82 | 1.82 | -1.09% | 237,903 |
| Jan 20, 2026 | 1.83 | 1.96 | 1.77 | 1.84 | 1.84 | 1.66% | 311,016 |
| Jan 16, 2026 | 2.10 | 2.10 | 1.78 | 1.81 | 1.81 | -15.81% | 1,444,307 |
| Jan 15, 2026 | 2.27 | 2.27 | 2.09 | 2.15 | 2.15 | -4.87% | 307,387 |
| Jan 14, 2026 | 2.18 | 2.30 | 2.13 | 2.26 | 2.26 | 0.89% | 318,178 |
| Jan 13, 2026 | 2.17 | 2.26 | 2.05 | 2.24 | 2.24 | 1.82% | 366,150 |
| Jan 12, 2026 | 2.61 | 2.67 | 2.10 | 2.20 | 2.20 | -16.35% | 1,466,459 |
| Jan 9, 2026 | 2.78 | 2.82 | 2.63 | 2.63 | 2.63 | -4.71% | 633,841 |
| Jan 8, 2026 | 2.80 | 2.99 | 2.74 | 2.76 | 2.76 | -2.47% | 358,420 |
| Jan 7, 2026 | 2.64 | 2.87 | 2.56 | 2.83 | 2.83 | 10.55% | 978,090 |
| Jan 6, 2026 | 2.48 | 2.64 | 2.41 | 2.56 | 2.56 | 4.92% | 210,816 |
| Jan 5, 2026 | 2.71 | 2.79 | 2.37 | 2.44 | 2.44 | -10.62% | 433,935 |
| Jan 2, 2026 | 2.90 | 2.90 | 2.60 | 2.73 | 2.73 | -5.86% | 362,202 |
| Dec 31, 2025 | 2.81 | 2.95 | 2.75 | 2.90 | 2.90 | 2.11% | 219,203 |
| Dec 30, 2025 | 2.95 | 2.98 | 2.64 | 2.84 | 2.84 | -3.40% | 529,913 |
| Dec 29, 2025 | 2.42 | 3.00 | 2.36 | 2.94 | 2.94 | 20.00% | 1,558,206 |
| Dec 26, 2025 | 2.26 | 2.48 | 2.21 | 2.45 | 2.45 | 9.87% | 267,187 |
| Dec 24, 2025 | 2.20 | 2.33 | 2.20 | 2.23 | 2.23 | 1.83% | 107,876 |
| Dec 23, 2025 | 2.23 | 2.25 | 2.12 | 2.19 | 2.19 | -3.10% | 313,950 |
| Dec 22, 2025 | 2.17 | 2.38 | 2.09 | 2.26 | 2.26 | 5.61% | 571,639 |
| Dec 19, 2025 | 1.94 | 2.15 | 1.90 | 2.14 | 2.14 | 11.46% | 621,834 |
| Dec 18, 2025 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -1.54% | 169,933 |
| Dec 17, 2025 | 2.03 | 2.17 | 1.87 | 1.95 | 1.95 | -2.01% | 885,495 |
| Dec 16, 2025 | 1.90 | 2.06 | 1.79 | 1.99 | 1.99 | 2.58% | 993,779 |
| Dec 15, 2025 | 1.72 | 1.98 | 1.71 | 1.94 | 1.94 | 13.45% | 1,107,556 |
| Dec 12, 2025 | 1.62 | 1.72 | 1.60 | 1.71 | 1.71 | 4.91% | 341,632 |
| Dec 11, 2025 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -1.21% | 160,902 |
| Dec 10, 2025 | 1.71 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 235,251 |
| Dec 9, 2025 | 1.47 | 1.70 | 1.46 | 1.70 | 1.70 | 16.44% | 631,359 |
| Dec 8, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | - | 206,711 |
| Dec 5, 2025 | 1.56 | 1.56 | 1.43 | 1.46 | 1.46 | -5.19% | 292,779 |
| Dec 4, 2025 | 1.34 | 1.55 | 1.34 | 1.54 | 1.54 | 11.59% | 292,099 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.30 | 1.38 | 1.38 | 2.60% | 264,283 |