PRSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.58	55.70	53.96	54.76	54.76	1.03%	890,552
Jun 25, 2026	53.52	54.64	53.29	54.20	54.20	1.40%	337,738
Jun 24, 2026	52.52	53.89	52.33	53.45	53.45	2.43%	559,515
Jun 23, 2026	50.59	52.40	50.12	52.18	52.18	2.49%	498,901
Jun 22, 2026	50.88	51.73	50.40	50.91	50.91	-0.06%	317,314
Jun 18, 2026	49.24	52.04	49.24	50.94	50.94	4.64%	524,522
Jun 17, 2026	48.84	49.95	48.66	48.68	48.68	-0.39%	248,024
Jun 16, 2026	48.97	49.24	48.20	48.87	48.87	0.58%	199,370
Jun 15, 2026	48.31	48.65	47.95	48.59	48.59	1.31%	198,921
Jun 12, 2026	48.16	48.56	47.56	47.96	47.96	0.44%	193,282
Jun 11, 2026	46.65	47.83	46.54	47.75	47.75	3.00%	256,791
Jun 10, 2026	45.63	46.94	45.63	46.36	46.36	1.67%	289,818
Jun 9, 2026	44.77	45.75	44.52	45.60	45.60	2.24%	167,516
Jun 8, 2026	44.02	45.07	44.02	44.60	44.60	1.55%	179,081
Jun 5, 2026	44.21	44.77	43.48	43.92	43.92	-0.72%	169,348
Jun 4, 2026	44.13	44.35	43.09	44.24	44.24	1.56%	306,727
Jun 3, 2026	43.86	44.16	43.23	43.56	43.56	-1.80%	199,628
Jun 2, 2026	44.78	44.87	43.79	44.36	44.36	-1.33%	358,328
Jun 1, 2026	44.69	45.20	44.16	44.96	44.96	0.42%	306,861
May 29, 2026	45.21	45.65	44.38	44.77	44.77	-1.56%	265,272
May 28, 2026	45.12	45.71	44.65	45.48	45.48	0.86%	240,526
May 27, 2026	44.71	45.75	44.47	45.09	45.09	1.60%	192,963
May 26, 2026	44.42	45.13	44.31	44.38	44.38	0.14%	161,215
May 22, 2026	44.60	45.27	44.25	44.32	44.32	-0.52%	231,271
May 21, 2026	43.61	44.73	43.01	44.55	44.55	1.43%	250,250
May 20, 2026	43.55	44.22	42.78	43.92	43.92	2.26%	199,160
May 19, 2026	42.47	43.42	42.02	42.95	42.95	0.23%	175,923
May 18, 2026	41.90	42.99	41.90	42.85	42.85	2.51%	249,512
May 15, 2026	42.12	42.62	41.50	41.80	41.80	-1.32%	260,692
May 14, 2026	42.51	43.45	42.07	42.36	42.36	0.38%	234,428
May 13, 2026	41.51	42.68	40.94	42.20	42.20	1.27%	181,403
May 12, 2026	42.21	42.21	40.97	41.67	41.67	0.19%	258,528
May 11, 2026	42.57	42.65	41.40	41.59	41.59	-1.72%	242,972
May 8, 2026	41.21	42.87	40.66	42.32	42.32	2.40%	287,447
May 7, 2026	44.00	45.47	41.33	41.33	41.33	-1.36%	406,569
May 6, 2026	42.28	42.74	41.61	41.90	41.90	0.60%	179,386
May 5, 2026	40.33	41.83	40.20	41.65	41.65	3.94%	174,602
May 4, 2026	41.80	42.41	39.84	40.07	40.07	-5.09%	170,055
May 1, 2026	42.15	42.41	41.69	42.22	42.22	0.33%	147,841
Apr 30, 2026	40.67	42.08	40.57	42.08	42.08	3.54%	242,957
Apr 29, 2026	41.14	41.14	40.52	40.64	40.64	-1.72%	106,648
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%	175,223
Apr 23, 2026	41.16	41.71	40.47	40.78	40.78	-0.73%	142,902
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%	208,374
Apr 20, 2026	41.18	42.00	40.31	41.07	41.07	-0.63%	257,155
Apr 17, 2026	41.73	42.63	41.33	41.33	41.33	0.71%	372,227
Apr 16, 2026	41.17	41.45	40.69	41.04	41.04	-0.48%	119,617
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%	166,887
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%	252,424
Apr 9, 2026	41.05	42.80	40.89	42.55	42.55	3.50%	316,598
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%	272,195
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%	205,739
Mar 30, 2026	35.55	36.31	35.43	35.62	35.62	0.79%	239,797
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%	243,811
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%	259,503
Mar 20, 2026	35.71	35.71	33.79	34.02	34.02	-4.60%	474,976
Mar 19, 2026	36.08	36.80	35.33	35.66	35.66	-2.11%	220,744
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%	273,238
Mar 13, 2026	36.83	37.45	36.04	36.28	36.28	-1.17%	282,480
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%	311,136
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%	214,007
Mar 3, 2026	35.55	36.73	35.47	36.70	36.70	1.33%	288,879
Mar 2, 2026	34.07	36.24	33.78	36.22	36.22	4.20%	245,737
Feb 27, 2026	34.29	34.93	33.22	34.76	34.76	-0.52%	399,494
Feb 26, 2026	33.02	35.93	32.41	34.94	34.94	-4.46%	407,123
Feb 25, 2026	36.70	37.18	35.95	36.57	36.57	-0.05%	297,579
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%	237,547
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%	177,548
Feb 17, 2026	36.65	37.46	36.34	37.03	37.03	1.12%	197,445
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%	234,645
Feb 11, 2026	37.90	38.02	36.86	37.04	37.04	-1.80%	103,111
Feb 10, 2026	37.56	38.33	37.47	37.72	37.72	0.61%	124,042
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%	213,202
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