Advertisement
Advertisement
U.S. Markets open in 1 hr 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

Porch Group, Inc. (PRCH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4800+0.0800 (+1.82%)
At close: 04:00PM EDT
4.6500 +0.17 (+3.79%)
Pre-Market: 07:12AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20224.33004.67004.29004.48004.48001,568,300
May 18, 20224.60004.82004.31504.40004.40001,378,200
May 17, 20224.56004.92004.54504.82004.82002,651,700
May 16, 20224.62004.74004.19004.23004.23002,844,100
May 13, 20223.83004.73003.83004.64004.64003,624,700
May 12, 20223.64003.89003.43003.80003.80002,965,900
May 11, 20224.42004.42003.44303.63003.63005,195,500
May 10, 20223.68003.83003.27003.35003.35002,998,300
May 09, 20223.57003.76003.51003.56003.56003,512,600
May 06, 20223.71003.84003.50003.74003.74002,327,600
May 05, 20224.00004.09003.68003.77003.77001,961,000
May 04, 20223.88004.14003.63004.09004.09002,081,900
May 03, 20223.89003.96003.70003.89003.89002,087,500
May 02, 20223.69004.01003.57003.92003.92002,455,900
Apr 29, 20223.95004.17003.61003.70003.70001,798,600
Apr 28, 20223.91004.14003.71004.02004.02002,444,400
Apr 27, 20223.97004.15003.88003.89003.89001,470,600
Apr 26, 20224.32004.37003.99004.02004.02002,068,800
Apr 25, 20224.30004.41004.25004.40004.40001,922,100
Apr 22, 20224.73004.79004.31004.35004.35002,059,900
Apr 21, 20225.20005.33004.73004.80004.80003,311,800
Apr 20, 20225.24005.24004.83005.06005.06002,905,000
Apr 19, 20225.10005.33005.02005.19005.19003,420,000
Apr 18, 20225.25005.26005.00005.09005.09001,252,600
Apr 14, 20225.70005.73005.21005.32005.32001,538,900
Apr 13, 20225.53005.67005.34005.62005.62001,310,900
Apr 12, 20226.19006.20005.42005.55005.55001,866,800
Apr 11, 20225.73006.07005.60005.94005.94002,054,800
Apr 08, 20226.05006.20005.77005.82005.82001,115,000
Apr 07, 20226.34006.54005.87006.08006.08001,588,100
Apr 06, 20226.65006.68006.27006.39006.39001,743,900
Apr 05, 20227.34007.34006.75506.83006.83001,119,600
Apr 04, 20226.72007.42006.66007.32007.32001,817,600
Apr 01, 20226.95007.06006.52006.74006.74002,151,600
Mar 31, 20227.04007.23006.85506.94506.94501,515,600
Mar 30, 20227.84007.84007.07007.13007.13001,160,300
Mar 29, 20227.25008.05007.25007.96007.96001,555,100
Mar 28, 20227.32007.32006.82007.12007.1200915,500
Mar 25, 20227.70007.74806.93007.15007.1500994,600
Mar 24, 20227.78007.78007.20007.71007.71001,071,800
Mar 23, 20227.96008.27007.60007.64007.64001,127,800
Mar 22, 20227.77008.26007.74508.10008.10001,516,900
Mar 21, 20228.05008.05007.32007.69007.69001,546,900
Mar 18, 20228.00008.33007.89008.11008.11003,738,700
Mar 17, 20227.73008.07007.28008.04008.04002,659,900
Mar 16, 20226.89008.00006.80007.91007.91003,007,800
Mar 15, 20226.12006.69005.83006.64006.64001,798,400
Mar 14, 20226.81006.85005.97005.98005.98001,957,100
Mar 11, 20227.01007.07006.85006.87006.87002,667,700
Mar 10, 20226.77006.87006.31006.87006.87002,332,600
Mar 09, 20227.04007.28006.76507.02007.02002,824,400
Mar 08, 20226.24007.27006.04006.94006.94004,059,100
Mar 07, 20226.16006.51005.99006.11006.11003,018,800
Mar 04, 20226.14006.30005.94306.09006.09002,689,600
Mar 03, 20226.56006.63006.01006.20006.20003,530,600
Mar 02, 20227.43007.80006.26006.41006.41004,892,700
Mar 01, 20228.10008.16007.22007.28007.28002,464,000
Feb 28, 20228.27008.51007.81008.10008.10001,294,800
Feb 25, 20228.27008.38007.92008.37008.37001,201,400
Feb 24, 20226.87008.28006.78008.20008.20001,403,400
Feb 23, 20228.06008.06507.20007.22007.22001,530,600
Feb 22, 20228.15008.33007.76007.90007.90001,715,400
Feb 18, 20228.53008.71307.97008.15008.15001,813,100
Feb 17, 20229.06009.26008.59008.62008.62001,116,200
Feb 16, 20229.36009.43009.01009.12009.1200800,700
Feb 15, 20228.66009.49008.66009.47009.47001,194,100
Feb 14, 20228.77008.97008.53008.56008.56001,334,500
Feb 11, 20229.30009.50008.53008.67008.67001,970,200
Feb 10, 20229.620010.11009.07009.30009.30002,306,900
Feb 09, 20229.940010.13009.582010.000010.0000911,500
Feb 08, 20229.32009.86009.17009.73009.73001,339,100
Feb 07, 20229.650010.06509.39009.40009.4000810,100
Feb 04, 20229.42009.87008.91009.68009.68001,124,500
Feb 03, 20229.37009.81009.05009.16009.16001,208,100
Feb 02, 202210.600010.69009.77009.90009.90001,054,400
Feb 01, 202210.690011.000010.200010.570010.57001,460,300
Jan 31, 20229.380010.55009.365010.550010.55003,118,400
Jan 28, 20228.75009.34008.20009.34009.34003,859,600
Jan 27, 20229.26009.64008.57008.70008.70004,695,500
Jan 26, 20229.84009.93009.08009.15009.15003,756,000
Jan 25, 20229.650010.01008.95009.40009.40002,174,800
Jan 24, 20229.470010.01008.71009.97009.97002,534,700
Jan 21, 202210.630010.76009.95009.95009.95004,028,200
Jan 20, 202211.350012.220010.680010.760010.76002,840,400
Jan 19, 202211.810011.900011.050011.120011.12002,937,900
Jan 18, 202211.960012.480011.560011.790011.79001,238,200
Jan 14, 202213.500014.330012.210012.260012.26002,016,500
Jan 13, 202214.200014.560013.300013.360013.36001,361,800
Jan 12, 202214.510014.950014.010014.210014.21002,114,100
Jan 11, 202213.430014.380013.131014.350014.35002,105,600
Jan 10, 202213.150013.350012.060013.300013.30002,519,300
Jan 07, 202213.340013.910012.650013.090013.09001,775,000
Jan 06, 202213.350013.565012.825013.240013.24003,079,200
Jan 05, 202214.420014.860013.220013.350013.35001,609,200
Jan 04, 202215.710015.855014.100014.430014.43002,148,300
Jan 03, 202216.010016.260015.540015.650015.6500956,100
Dec 31, 202116.350016.400015.435015.590015.59001,587,700
Dec 30, 202116.260016.820016.000016.440016.44001,215,600
Dec 29, 202116.730016.855016.010016.120016.1200949,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement