Canada markets closed

Porch Group, Inc. (PRCH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2700+0.0500 (+1.55%)
At close: 04:00PM EDT
3.3100 +0.04 (+1.22%)
After hours: 07:42PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20243.18003.38003.16003.27003.27001,044,214
Apr 18, 20243.27003.40003.18003.22003.2200667,900
Apr 17, 20243.38003.45003.26003.26003.2600534,800
Apr 16, 20243.47003.47003.22003.35003.35001,642,400
Apr 15, 20243.65003.76003.52503.59003.5900949,400
Apr 12, 20244.10004.10003.67003.67003.67001,274,000
Apr 11, 20244.26004.29003.97004.14004.1400978,400
Apr 10, 20244.18004.42004.11004.23004.23001,460,000
Apr 09, 20244.42004.46004.21504.32004.32001,068,500
Apr 08, 20244.41004.47004.31004.40004.4000907,700
Apr 05, 20244.42004.48004.27504.34004.34001,085,600
Apr 04, 20244.38004.78004.37004.50004.50003,059,200
Apr 03, 20244.04004.53004.01004.32004.32001,868,100
Apr 02, 20244.03004.14003.89004.01004.01001,318,300
Apr 01, 20244.43004.50004.04004.15004.15001,893,600
Mar 28, 20244.13004.46004.04004.31004.31001,843,900
Mar 27, 20243.77004.14003.75004.13004.13002,066,600
Mar 26, 20243.97004.19003.67503.71003.71001,694,200
Mar 25, 20243.73003.83503.66003.80003.80001,265,200
Mar 22, 20243.96003.96003.70003.78003.78001,000,500
Mar 21, 20244.00004.01603.75003.98003.98001,442,500
Mar 20, 20243.80004.01003.63903.96003.96001,242,900
Mar 19, 20243.55003.91503.46003.81003.81001,356,300
Mar 18, 20243.55003.65003.34003.59003.59001,176,700
Mar 15, 20243.77003.79003.43003.47003.47002,044,800
Mar 14, 20244.04004.08003.77003.77003.77001,428,700
Mar 13, 20243.71004.30003.66004.02004.02003,122,900
Mar 12, 20243.71003.86503.32003.79003.79001,855,700
Mar 11, 20243.75004.02003.60003.76003.76003,485,900
Mar 08, 20243.90003.98003.13503.66003.660013,459,800
Mar 07, 20243.00003.13102.93003.11003.11002,516,900
Mar 06, 20243.04003.09002.96203.00003.0000934,200
Mar 05, 20243.18003.25002.92402.96002.96001,655,700
Mar 04, 20243.50003.64003.17003.24003.24001,414,800
Mar 01, 20243.37003.46503.21003.46003.46001,674,100
Feb 29, 20243.12003.45503.10003.34003.34001,977,400
Feb 28, 20243.09003.24003.04003.06003.06001,268,700
Feb 27, 20242.80003.14002.71003.09003.09001,512,300
Feb 26, 20242.76002.84002.65502.75002.7500962,500
Feb 23, 20242.82002.84602.67502.78002.78001,162,900
Feb 22, 20242.97002.97002.73002.80002.8000862,600
Feb 21, 20243.10003.10002.78002.83002.83001,384,700
Feb 20, 20243.07003.18002.98003.10003.10001,033,900
Feb 16, 20243.00003.27002.89103.16003.16001,639,700
Feb 15, 20243.02003.09002.82003.03003.03001,454,500
Feb 14, 20242.69003.08502.68002.96002.96001,651,700
Feb 13, 20242.73002.89002.62002.75002.75001,367,600
Feb 12, 20242.42002.83002.40002.82002.82001,761,100
Feb 09, 20242.43002.51002.33002.38002.38001,197,400
Feb 08, 20242.22002.42002.22002.40002.4000844,300
Feb 07, 20242.43002.43002.23002.23002.2300796,300
Feb 06, 20242.21002.42002.21002.40002.4000839,300
Feb 05, 20242.27002.30002.20002.23002.2300538,400
Feb 02, 20242.34002.38002.27502.33002.3300397,600
Feb 01, 20242.37002.43002.21002.35002.3500982,800
Jan 31, 20242.39002.55002.30002.35002.3500881,700
Jan 30, 20242.41002.47002.35002.41002.4100553,500
Jan 29, 20242.33002.43002.20002.42002.42001,103,000
Jan 26, 20242.60002.93002.33002.35002.35004,603,600
Jan 25, 20242.28002.38002.24002.31002.3100600,000
Jan 24, 20242.48002.59002.19002.23002.23001,202,200
Jan 23, 20242.53002.54002.37002.40002.4000738,900
Jan 22, 20242.22002.48002.22002.44002.44001,186,400
Jan 19, 20242.25002.25002.04902.21002.21001,270,900
Jan 18, 20242.27002.34002.16502.25002.25001,363,800
Jan 17, 20242.27002.31002.15002.21002.21002,049,900
Jan 16, 20242.63002.63002.10002.36002.36003,174,600
Jan 12, 20242.62002.78002.53002.64002.6400736,500
Jan 11, 20242.89002.90002.65502.69002.69001,265,800
Jan 10, 20243.11003.13002.88002.95002.95001,415,100
Jan 09, 20243.23003.27003.05403.12003.1200974,400
Jan 08, 20242.67003.28502.65003.24003.24002,806,600
Jan 05, 20242.75002.80502.52002.76002.76001,419,500
Jan 04, 20242.69002.91002.69002.73002.73001,402,100
Jan 03, 20242.94002.94002.49002.64002.64002,377,900
Jan 02, 20243.03003.15003.01003.04003.04001,073,300
Dec 29, 20233.21003.21502.83003.08003.08001,863,500
Dec 28, 20233.50003.50003.16003.25003.25002,468,300
Dec 27, 20233.20003.66003.20003.46003.46002,978,200
Dec 26, 20233.17003.28003.04003.16503.16501,361,000
Dec 22, 20233.07003.22002.99903.06003.06002,061,800
Dec 21, 20232.80003.03002.78003.03003.03002,218,300
Dec 20, 20232.70003.00002.61002.69002.69002,697,700
Dec 19, 20232.47002.72002.46002.68002.68002,043,000
Dec 18, 20232.40002.50002.30002.42002.4200827,500
Dec 15, 20232.53002.64002.30002.43002.43001,863,100
Dec 14, 20232.45002.65502.43002.56002.56002,446,000
Dec 13, 20232.09002.40502.09002.39002.39002,613,300
Dec 12, 20232.11002.15502.01002.08002.08001,229,100
Dec 11, 20232.11002.19002.00002.12002.1200835,700
Dec 08, 20232.15002.16502.04002.10002.10001,382,000
Dec 07, 20232.10002.21501.94002.15002.15002,424,300
Dec 06, 20231.66002.10001.66002.07002.07004,465,000
Dec 05, 20231.70001.72001.62001.66001.66001,086,300
Dec 04, 20231.62001.80001.56001.73001.73001,695,600
Dec 01, 20231.53001.70501.47001.68001.68001,728,800
Nov 30, 20231.59001.60001.49501.52001.52002,489,500
Nov 29, 20231.61001.64501.35001.58001.58001,375,700
Nov 28, 20231.56001.69001.55001.58001.58001,246,800
Nov 27, 20231.60001.70001.49001.55001.55001,892,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...