PRK(PRK)
PRK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $187.99 | $188.04 | $185.09 | $186.42 | 84,307 |
| 7/1/2026 | $181.62 | $187.87 | $181.62 | $187.15 | 97,021 |
| 6/30/2026 | $181.60 | $183.41 | $180.73 | $182.99 | 67,602 |
| 6/29/2026 | $184.00 | $184.50 | $180.48 | $182.01 | 149,322 |
| 6/26/2026 | $181.36 | $184.52 | $180.54 | $184.11 | 552,333 |
| 6/25/2026 | $181.48 | $183.30 | $180.88 | $181.62 | 73,300 |
| 6/24/2026 | $179.37 | $182.31 | $179.37 | $180.83 | 114,644 |
| 6/23/2026 | $177.21 | $179.45 | $176.34 | $179.21 | 72,300 |
| 6/22/2026 | $175.96 | $178.73 | $175.96 | $176.55 | 71,248 |
| 6/18/2026 | $174.79 | $178.28 | $174.79 | $176.62 | 270,620 |
| 6/17/2026 | $176.27 | $178.55 | $171.66 | $173.31 | 97,141 |
| 6/16/2026 | $177.88 | $179.19 | $176.80 | $177.23 | 90,934 |
| 6/15/2026 | $180.11 | $182.34 | $175.66 | $176.03 | 89,900 |
| 6/12/2026 | $177.77 | $181.00 | $177.77 | $180.13 | 92,700 |
| 6/11/2026 | $176.82 | $178.43 | $175.05 | $177.76 | 63,500 |
| 6/10/2026 | $176.82 | $179.70 | $175.87 | $176.37 | 123,800 |
| 6/9/2026 | $173.94 | $178.40 | $173.66 | $176.00 | 93,811 |
| 6/8/2026 | $173.46 | $175.03 | $172.56 | $173.51 | 63,500 |
| 6/5/2026 | $172.83 | $175.30 | $171.67 | $173.04 | 75,237 |
| 6/4/2026 | $169.98 | $173.30 | $169.98 | $172.97 | 101,023 |
| 6/3/2026 | $171.68 | $171.68 | $167.75 | $168.01 | 135,500 |
| 6/2/2026 | $168.56 | $172.55 | $168.56 | $171.98 | 95,700 |
| 6/1/2026 | $170.31 | $171.00 | $167.76 | $169.45 | 95,515 |
| 5/29/2026 | $170.94 | $172.50 | $170.75 | $171.56 | 118,538 |
| 5/28/2026 | $170.14 | $172.50 | $169.00 | $171.23 | 61,000 |
| 5/27/2026 | $171.32 | $172.91 | $169.70 | $169.79 | 89,200 |
| 5/26/2026 | $170.69 | $173.00 | $168.92 | $171.01 | 95,003 |
| 5/22/2026 | $169.69 | $170.30 | $168.79 | $169.58 | 68,900 |
| 5/21/2026 | $166.73 | $170.15 | $166.23 | $169.05 | 56,200 |
| 5/20/2026 | $167.86 | $170.98 | $166.89 | $168.75 | 79,034 |
| 5/19/2026 | $167.02 | $168.17 | $165.02 | $166.74 | 70,400 |
| 5/18/2026 | $166.10 | $168.00 | $165.43 | $167.69 | 84,900 |
| 5/15/2026 | $166.14 | $166.14 | $162.90 | $163.84 | 82,900 |
| 5/14/2026 | $167.61 | $170.93 | $167.25 | $167.48 | 63,045 |
| 5/13/2026 | $169.16 | $169.16 | $166.00 | $166.68 | 61,424 |
| 5/12/2026 | $169.95 | $170.18 | $166.00 | $169.04 | 74,236 |
| 5/11/2026 | $174.63 | $174.63 | $168.75 | $170.23 | 109,100 |
| 5/8/2026 | $174.39 | $174.74 | $172.00 | $173.24 | 55,737 |
| 5/7/2026 | $175.01 | $176.65 | $173.86 | $174.78 | 82,027 |
| 5/6/2026 | $175.82 | $177.15 | $172.85 | $174.66 | 130,211 |
| 5/5/2026 | $172.73 | $175.76 | $171.44 | $174.98 | 58,010 |
| 5/4/2026 | $172.24 | $173.87 | $170.56 | $171.41 | 95,300 |
| 5/1/2026 | $172.43 | $173.92 | $170.59 | $173.26 | 45,120 |
| 4/30/2026 | $167.63 | $173.78 | $167.16 | $172.19 | 110,100 |
| 4/29/2026 | $173.78 | $174.57 | $168.09 | $168.51 | 85,221 |
| 4/28/2026 | $174.51 | $177.70 | $173.65 | $175.66 | 106,124 |
| 4/27/2026 | $168.94 | $175.00 | $165.24 | $172.64 | 136,319 |
| 4/24/2026 | $172.10 | $173.72 | $170.75 | $171.87 | 76,100 |
| 4/23/2026 | $170.60 | $173.16 | $170.50 | $173.15 | 58,228 |
| 4/22/2026 | $173.12 | $173.28 | $166.45 | $171.12 | 41,900 |
| 4/21/2026 | $175.31 | $176.47 | $171.86 | $172.14 | 65,506 |
| 4/20/2026 | $173.97 | $176.85 | $173.97 | $175.45 | 73,000 |
| 4/17/2026 | $172.76 | $176.77 | $172.15 | $175.33 | 90,600 |
| 4/16/2026 | $171.01 | $171.46 | $169.15 | $170.47 | 44,341 |
| 4/15/2026 | $170.32 | $172.11 | $168.00 | $171.64 | 89,623 |
| 4/14/2026 | $171.84 | $172.25 | $169.80 | $171.30 | 94,016 |
| 4/13/2026 | $171.67 | $173.34 | $169.83 | $173.13 | 72,700 |
| 4/10/2026 | $174.90 | $174.90 | $170.70 | $172.67 | 63,341 |
| 4/9/2026 | $170.83 | $176.58 | $170.72 | $174.76 | 110,401 |
| 4/8/2026 | $170.00 | $173.70 | $169.98 | $172.13 | 114,800 |
| 4/7/2026 | $165.89 | $168.53 | $165.75 | $167.74 | 94,849 |
| 4/6/2026 | $163.99 | $167.35 | $163.06 | $166.54 | 87,245 |