PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.24	41.48	40.88	41.35	41.35	0.27%	141,181
Apr 27, 2026	41.54	41.81	40.21	41.24	41.24	0.15%	152,594
Apr 24, 2026	40.55	41.28	40.46	41.18	41.18	0.98%	136,729
Apr 23, 2026	41.16	41.71	40.47	40.78	40.78	-0.73%	142,901
Apr 22, 2026	41.33	41.92	40.83	41.08	41.08	-0.53%	140,922
Apr 21, 2026	41.06	41.94	40.66	41.30	41.30	0.56%	208,349
Apr 20, 2026	41.18	42.00	40.31	41.07	41.07	-0.63%	257,152
Apr 17, 2026	41.73	42.63	41.33	41.33	41.33	0.71%	371,804
Apr 16, 2026	41.17	41.45	40.69	41.04	41.04	-0.48%	119,611
Apr 15, 2026	40.93	41.34	40.61	41.24	41.24	0.44%	135,884
Apr 14, 2026	40.95	41.39	40.77	41.06	41.06	0.10%	165,782
Apr 13, 2026	40.96	41.13	40.27	41.02	41.02	-0.46%	210,692
Apr 10, 2026	42.71	42.71	40.81	41.21	41.21	-3.15%	252,423
Apr 9, 2026	41.05	42.80	40.89	42.55	42.55	3.50%	315,598
Apr 8, 2026	40.85	42.06	40.85	41.11	41.11	4.05%	322,424
Apr 7, 2026	38.67	39.66	38.21	39.51	39.51	1.75%	271,869
Apr 6, 2026	37.50	38.93	37.36	38.83	38.83	2.86%	217,889
Apr 2, 2026	36.72	37.97	36.60	37.75	37.75	1.26%	201,651
Apr 1, 2026	36.82	37.34	36.63	37.28	37.28	1.77%	237,170
Mar 31, 2026	35.94	36.91	35.76	36.63	36.63	2.84%	205,640
Mar 30, 2026	35.55	36.31	35.43	35.62	35.62	0.79%	239,692
Mar 27, 2026	35.92	36.26	35.17	35.34	35.34	-2.75%	230,395
Mar 26, 2026	36.30	37.03	35.85	36.34	36.34	-0.49%	243,804
Mar 25, 2026	35.94	36.57	35.06	36.52	36.52	3.49%	186,235
Mar 24, 2026	34.58	35.60	34.41	35.29	35.29	0.66%	198,254
Mar 23, 2026	35.35	35.77	34.81	35.06	35.06	3.06%	259,284
Mar 20, 2026	35.71	35.71	33.79	34.02	34.02	-4.60%	467,920
Mar 19, 2026	36.08	36.80	35.33	35.66	35.66	-2.11%	217,113
Mar 18, 2026	36.77	37.36	36.27	36.43	36.43	-1.91%	244,663
Mar 17, 2026	36.48	37.30	36.33	37.14	37.14	2.82%	184,386
Mar 16, 2026	36.62	37.42	36.05	36.12	36.12	-0.44%	271,869
Mar 13, 2026	36.83	37.45	36.04	36.28	36.28	-1.17%	282,479
Mar 12, 2026	36.97	37.53	36.56	36.71	36.71	-2.37%	232,923
Mar 11, 2026	37.05	37.73	36.81	37.60	37.60	1.68%	187,589
Mar 10, 2026	35.70	37.30	35.70	36.98	36.98	2.35%	213,528
Mar 9, 2026	36.53	36.73	35.54	36.13	36.13	-2.48%	311,111
Mar 6, 2026	36.75	37.15	36.22	37.05	37.05	-1.38%	177,324
Mar 5, 2026	36.58	37.79	36.58	37.57	37.57	0.78%	215,769
Mar 4, 2026	37.12	37.79	36.67	37.28	37.28	1.58%	213,754
Mar 3, 2026	35.55	36.73	35.47	36.70	36.70	1.33%	288,835
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