PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	35.55	36.41	35.47	36.37	-	0.41%	128,993
Mar 2, 2026	34.07	36.24	33.78	36.22	36.22	4.20%	245,733
Feb 27, 2026	34.29	34.93	33.22	34.76	34.76	-0.52%	399,431
Feb 26, 2026	33.02	35.93	32.41	34.94	34.94	-4.46%	407,122
Feb 25, 2026	36.70	37.18	35.95	36.57	36.57	-0.05%	295,706
Feb 24, 2026	36.17	36.61	36.08	36.59	36.59	1.53%	122,309
Feb 23, 2026	37.02	37.02	35.15	36.04	36.04	-3.09%	236,998
Feb 20, 2026	36.80	37.46	36.44	37.19	37.19	0.60%	233,052
Feb 19, 2026	36.63	37.13	36.51	36.97	36.97	-0.38%	130,840
Feb 18, 2026	36.70	37.81	36.70	37.11	37.11	0.22%	177,333
Feb 17, 2026	36.65	37.46	36.34	37.03	37.03	1.12%	197,440
Feb 13, 2026	36.84	37.11	36.35	36.62	36.62	0.11%	258,499
Feb 12, 2026	37.28	37.49	36.49	36.58	36.58	-1.24%	234,642
Feb 11, 2026	37.90	38.02	36.86	37.04	37.04	-1.80%	103,109
Feb 10, 2026	37.56	38.33	37.47	37.72	37.72	0.61%	123,789
Feb 9, 2026	37.37	37.80	36.77	37.49	37.49	-	160,195
Feb 6, 2026	36.06	37.59	36.02	37.49	37.49	4.96%	204,181
Feb 5, 2026	36.01	36.35	35.26	35.72	35.72	0.06%	213,174
Feb 4, 2026	35.12	35.77	35.08	35.70	35.70	2.44%	174,609
Feb 3, 2026	35.14	35.50	34.05	34.85	34.85	-0.77%	193,141
Feb 2, 2026	35.07	35.68	34.94	35.12	35.12	1.12%	222,388
Jan 30, 2026	35.63	35.90	34.11	34.73	34.73	-2.31%	297,814
Jan 29, 2026	35.02	35.57	34.51	35.55	35.55	2.75%	243,468
Jan 28, 2026	34.86	35.41	34.40	34.60	34.60	-0.52%	223,688
Jan 27, 2026	34.79	35.10	34.25	34.78	34.78	-0.11%	229,962
Jan 26, 2026	35.50	35.92	34.43	34.82	34.82	-1.22%	349,254
Jan 23, 2026	35.73	35.73	34.79	35.25	35.25	-1.51%	244,954
Jan 22, 2026	35.59	36.45	35.21	35.79	35.79	1.71%	171,419
Jan 21, 2026	33.76	35.65	33.76	35.19	35.19	6.51%	684,304
Jan 20, 2026	32.96	33.58	32.45	33.04	33.04	-1.28%	519,915
Jan 16, 2026	33.87	33.87	33.39	33.47	33.47	-1.56%	233,883
Jan 15, 2026	33.17	34.22	33.17	34.00	34.00	2.26%	231,585
Jan 14, 2026	33.82	34.03	33.00	33.25	33.25	-2.23%	261,471
Jan 13, 2026	34.37	34.45	33.58	34.01	34.01	-1.13%	181,466
Jan 12, 2026	33.88	34.47	33.54	34.40	34.40	0.64%	179,371
Jan 9, 2026	33.95	34.49	33.39	34.18	34.18	0.71%	207,828
Jan 8, 2026	32.77	34.17	32.77	33.94	33.94	2.76%	183,109
Jan 7, 2026	34.30	34.30	32.64	33.03	33.03	-3.36%	315,407
Jan 6, 2026	33.93	34.38	33.80	34.18	34.18	0.23%	232,653
Jan 5, 2026	33.35	34.59	33.35	34.10	34.10	2.07%	174,549
Jan 2, 2026	33.82	33.90	33.38	33.41	33.41	-0.80%	223,151
Dec 31, 2025	33.49	33.77	33.22	33.68	33.68	0.66%	212,098
Dec 30, 2025	33.57	34.12	33.36	33.46	33.46	-0.68%	179,601
Dec 29, 2025	34.05	34.11	33.27	33.69	33.69	-1.61%	341,508
Dec 26, 2025	34.25	34.79	33.65	34.24	34.24	-0.35%	220,814
Dec 24, 2025	34.11	34.69	33.70	34.36	34.36	0.79%	230,516
Dec 23, 2025	34.90	34.90	33.77	34.09	34.09	-1.47%	535,420
Dec 22, 2025	35.18	35.58	34.51	34.60	34.60	-1.26%	314,260
Dec 19, 2025	35.78	35.85	34.90	35.04	35.04	-2.59%	726,956
Dec 18, 2025	36.87	36.87	35.75	35.97	35.97	-1.48%	168,298
Dec 17, 2025	36.71	37.85	36.39	36.51	36.51	-0.76%	165,374
Dec 16, 2025	36.66	37.43	36.37	36.79	36.79	-1.10%	222,882
Dec 15, 2025	36.35	37.55	36.28	37.20	37.20	3.74%	271,793
Dec 12, 2025	35.61	36.08	35.24	35.86	35.86	0.73%	199,168
Dec 11, 2025	35.68	36.50	35.58	35.60	35.60	0.11%	200,185
Dec 10, 2025	35.65	36.14	35.31	35.56	35.56	1.89%	302,180
Dec 9, 2025	34.04	35.29	34.04	34.90	34.90	1.69%	165,484
Dec 8, 2025	34.55	34.74	34.22	34.32	34.32	-0.03%	199,126
Dec 5, 2025	33.85	34.33	33.61	34.33	34.33	1.12%	110,911
Dec 4, 2025	34.08	34.08	33.68	33.95	33.95	-0.53%	116,346
Dec 3, 2025	33.93	34.69	33.82	34.13	34.13	0.65%	110,276
Dec 2, 2025	34.11	34.27	33.75	33.91	33.91	-0.35%	134,687
Dec 1, 2025	33.70	34.30	33.70	34.03	34.03	-0.87%	110,272
Nov 28, 2025	34.18	34.36	33.90	34.33	34.33	0.50%	60,355
Nov 26, 2025	34.14	34.55	33.94	34.16	34.16	-0.03%	216,043
Nov 25, 2025	33.74	34.38	33.45	34.17	34.17	2.40%	167,805
Nov 24, 2025	33.69	33.80	33.16	33.37	33.37	-0.65%	244,871
Nov 21, 2025	32.36	34.06	32.06	33.59	33.59	4.06%	319,144
Nov 20, 2025	34.19	34.46	32.03	32.28	32.28	-3.84%	466,090
Nov 19, 2025	33.11	34.09	32.95	33.57	33.57	1.05%	266,165
Nov 18, 2025	32.35	33.26	32.32	33.22	33.22	2.28%	231,722
Nov 17, 2025	33.94	33.94	32.34	32.48	32.48	-4.86%	242,775
Nov 14, 2025	33.49	34.14	33.38	34.14	34.14	0.89%	186,195
Nov 13, 2025	34.28	34.83	33.67	33.84	33.84	-1.17%	191,468
Nov 12, 2025	34.55	34.85	34.19	34.24	34.24	-0.26%	184,114
Nov 11, 2025	34.03	34.41	33.80	34.33	34.33	1.24%	231,765
Nov 10, 2025	33.91	34.16	33.11	33.91	33.91	2.98%	309,336
Nov 7, 2025	32.46	33.53	32.20	32.93	32.93	1.32%	302,500
Nov 6, 2025	37.51	38.30	32.44	32.50	32.50	-10.74%	442,233
Nov 5, 2025	34.69	36.70	34.52	36.41	36.41	5.87%	272,220
Nov 4, 2025	35.36	35.60	34.38	34.39	34.39	-4.15%	122,220
Nov 3, 2025	35.61	35.95	34.86	35.88	35.88	1.13%	249,445
Oct 31, 2025	35.22	35.68	34.72	35.48	35.48	0.77%	183,935
Oct 30, 2025	34.77	35.49	34.77	35.21	35.21	0.54%	132,931
Oct 29, 2025	35.97	35.97	34.63	35.02	35.02	-2.88%	118,846
Oct 28, 2025	36.68	36.70	35.88	36.06	36.06	-2.44%	140,359
Oct 27, 2025	37.27	37.54	36.46	36.96	36.96	-0.16%	135,440
Oct 24, 2025	37.25	37.34	36.98	37.02	37.02	0.22%	123,300
Oct 23, 2025	36.47	37.01	36.29	36.94	36.94	1.54%	101,498
Oct 22, 2025	36.68	36.75	35.99	36.38	36.38	-0.66%	170,048
Oct 21, 2025	35.88	36.78	35.88	36.62	36.62	2.09%	131,218
Oct 20, 2025	35.72	35.97	35.34	35.87	35.87	1.44%	118,975
Oct 17, 2025	35.46	35.78	35.27	35.36	35.36	-0.79%	127,747
Oct 16, 2025	36.54	36.66	35.61	35.64	35.64	-2.76%	218,256
Oct 15, 2025	36.65	37.70	36.28	36.65	36.65	-0.11%	307,199
Oct 14, 2025	35.74	37.04	35.62	36.69	36.69	1.75%	178,856
Oct 13, 2025	34.99	36.22	34.99	36.06	36.06	3.26%	149,363
Oct 10, 2025	35.16	35.41	34.66	34.92	34.92	0.03%	279,070
Oct 9, 2025	35.00	35.12	34.40	34.91	34.91	-0.46%	155,232
Oct 8, 2025	34.63	35.27	34.28	35.07	35.07	1.71%	171,864