ProAssurance CorporationPRANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.61 | $24.62 | $24.32 | $24.45 | 1.17M |
| 1/30/2026 | $24.23 | $24.27 | $24.21 | $24.22 | 538,111 |
| 1/29/2026 | $24.22 | $24.29 | $24.18 | $24.24 | 445,100 |
| 1/28/2026 | $24.18 | $24.23 | $24.18 | $24.19 | 386,500 |
| 1/27/2026 | $24.12 | $24.21 | $24.10 | $24.20 | 515,000 |
| 1/26/2026 | $24.10 | $24.13 | $24.10 | $24.12 | 239,900 |
| 1/23/2026 | $24.12 | $24.15 | $24.10 | $24.12 | 413,700 |
| 1/22/2026 | $24.18 | $24.18 | $24.10 | $24.15 | 863,337 |
| 1/21/2026 | $24.17 | $24.20 | $24.09 | $24.20 | 596,900 |
| 1/20/2026 | $24.17 | $24.21 | $24.17 | $24.17 | 185,318 |
| 1/16/2026 | $24.17 | $24.20 | $24.17 | $24.18 | 285,413 |
| 1/15/2026 | $24.20 | $24.24 | $24.15 | $24.20 | 374,700 |
| 1/14/2026 | $24.16 | $24.24 | $24.14 | $24.20 | 533,718 |
| 1/13/2026 | $24.14 | $24.19 | $24.13 | $24.15 | 343,800 |
| 1/12/2026 | $24.04 | $24.16 | $24.04 | $24.15 | 243,634 |
| 1/9/2026 | $24.05 | $24.08 | $24.03 | $24.05 | 316,500 |
| 1/8/2026 | $24.08 | $24.13 | $24.07 | $24.07 | 396,900 |
| 1/7/2026 | $24.02 | $24.08 | $24.02 | $24.08 | 764,600 |
| 1/6/2026 | $24.04 | $24.10 | $24.02 | $24.03 | 553,629 |
| 1/5/2026 | $24.01 | $24.10 | $24.01 | $24.10 | 482,000 |
| 1/2/2026 | $24.11 | $24.19 | $24.01 | $24.02 | 936,200 |
| 12/31/2025 | $24.11 | $24.19 | $24.10 | $24.16 | 403,000 |
| 12/30/2025 | $24.02 | $24.17 | $24.02 | $24.08 | 262,603 |
| 12/29/2025 | $24.12 | $24.12 | $24.04 | $24.04 | 254,300 |
| 12/26/2025 | $24.10 | $24.16 | $24.05 | $24.06 | 104,437 |
| 12/24/2025 | $24.04 | $24.09 | $24.04 | $24.07 | 136,100 |
| 12/23/2025 | $24.04 | $24.08 | $24.03 | $24.06 | 191,436 |
| 12/22/2025 | $24.08 | $24.14 | $24.03 | $24.03 | 386,000 |
| 12/19/2025 | $24.19 | $24.22 | $24.09 | $24.10 | 1.50M |
| 12/18/2025 | $24.27 | $24.27 | $24.19 | $24.20 | 300,514 |
| 12/17/2025 | $24.15 | $24.25 | $24.14 | $24.23 | 282,833 |
| 12/16/2025 | $24.27 | $24.27 | $24.15 | $24.17 | 377,100 |
| 12/15/2025 | $24.30 | $24.30 | $24.21 | $24.26 | 913,312 |
| 12/12/2025 | $24.25 | $24.41 | $24.22 | $24.26 | 594,300 |
| 12/11/2025 | $24.05 | $24.17 | $24.01 | $24.16 | 618,713 |
| 12/10/2025 | $24.00 | $24.10 | $23.99 | $24.07 | 420,900 |
| 12/9/2025 | $23.96 | $24.00 | $23.92 | $23.96 | 320,726 |
| 12/8/2025 | $23.95 | $23.96 | $23.92 | $23.94 | 396,110 |
| 12/5/2025 | $23.85 | $23.90 | $23.85 | $23.90 | 289,923 |
| 12/4/2025 | $23.91 | $23.91 | $23.86 | $23.86 | 160,404 |
| 12/3/2025 | $23.91 | $23.96 | $23.91 | $23.93 | 165,700 |
| 12/2/2025 | $24.00 | $24.01 | $23.88 | $23.93 | 311,549 |
| 12/1/2025 | $24.05 | $24.11 | $23.95 | $23.96 | 304,145 |
| 11/28/2025 | $24.05 | $24.13 | $24.04 | $24.08 | 324,930 |
| 11/26/2025 | $24.00 | $24.07 | $23.98 | $24.03 | 580,000 |
| 11/25/2025 | $24.00 | $24.05 | $23.98 | $24.03 | 328,000 |
| 11/24/2025 | $24.02 | $24.03 | $23.98 | $23.99 | 353,937 |
| 11/21/2025 | $24.05 | $24.10 | $24.00 | $24.05 | 439,400 |
| 11/20/2025 | $24.05 | $24.05 | $23.98 | $24.01 | 250,400 |
| 11/19/2025 | $24.01 | $24.07 | $23.99 | $23.99 | 280,814 |
| 11/18/2025 | $23.97 | $24.11 | $23.94 | $24.07 | 264,303 |
| 11/17/2025 | $24.05 | $24.05 | $23.99 | $23.99 | 215,026 |
| 11/14/2025 | $24.04 | $24.05 | $23.95 | $24.00 | 291,100 |
| 11/13/2025 | $24.05 | $24.09 | $24.01 | $24.04 | 391,040 |
| 11/12/2025 | $24.09 | $24.09 | $23.96 | $24.06 | 1.50M |
| 11/11/2025 | $24.03 | $24.06 | $24.01 | $24.03 | 198,200 |
| 11/10/2025 | $24.02 | $24.09 | $24.00 | $24.00 | 328,000 |
| 11/7/2025 | $24.02 | $24.05 | $23.99 | $24.03 | 320,902 |
| 11/6/2025 | $24.06 | $24.06 | $23.96 | $23.99 | 252,300 |
| 11/5/2025 | $23.93 | $24.04 | $23.91 | $24.03 | 502,725 |
| 11/4/2025 | $23.97 | $24.03 | $23.93 | $24.02 | 344,900 |