PROSY(PROSY)
PROSY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $7.85 | $7.90 | $7.83 | $7.87 | 87,457 |
| 11/12/2026 | $8.11 | $8.13 | $7.93 | $7.96 | 1.44M |
| 11/11/2026 | $8.22 | $8.25 | $8.16 | $8.19 | 663,000 |
| 11/10/2026 | $8.48 | $8.48 | $8.33 | $8.41 | 3.70M |
| 11/9/2026 | $8.46 | $8.47 | $8.37 | $8.41 | 2.11M |
| 11/6/2026 | $8.24 | $8.40 | $8.20 | $8.37 | 2.07M |
| 11/5/2026 | $8.65 | $8.68 | $8.38 | $8.46 | 2.98M |
| 11/4/2026 | $8.15 | $8.33 | $8.14 | $8.23 | 1.52M |
| 11/3/2026 | $7.84 | $7.91 | $7.80 | $7.84 | 944,671 |
| 11/2/2026 | $7.75 | $7.89 | $7.72 | $7.78 | 1.89M |
| 10/30/2026 | $7.63 | $7.65 | $7.56 | $7.61 | 866,338 |
| 10/29/2026 | $7.63 | $7.65 | $7.54 | $7.60 | 1.14M |
| 10/28/2026 | $7.65 | $7.66 | $7.54 | $7.63 | 937,100 |
| 10/27/2026 | $7.55 | $7.63 | $7.54 | $7.61 | 1.27M |
| 10/26/2026 | $7.53 | $7.59 | $7.51 | $7.55 | 2.11M |
| 10/23/2026 | $7.65 | $7.67 | $7.59 | $7.63 | 846,600 |
| 10/22/2026 | $7.56 | $7.63 | $7.56 | $7.62 | 923,504 |
| 10/21/2026 | $7.83 | $7.83 | $7.70 | $7.76 | 1.54M |
| 10/20/2026 | $7.99 | $8.06 | $7.96 | $8.00 | 2.88M |
| 10/19/2026 | $7.92 | $8.04 | $7.91 | $7.98 | 1.84M |
| 10/16/2026 | $8.15 | $8.17 | $8.03 | $8.12 | 4.70M |
| 10/15/2026 | $8.02 | $8.09 | $8.02 | $8.09 | 1.94M |
| 10/14/2026 | $8.00 | $8.02 | $7.84 | $7.85 | 1.66M |
| 10/13/2026 | $7.95 | $8.08 | $7.95 | $8.07 | 965,436 |
| 10/12/2026 | $8.06 | $8.08 | $7.99 | $8.04 | 1.04M |
| 10/9/2026 | $8.07 | $8.13 | $8.03 | $8.12 | 987,400 |
| 10/8/2026 | $8.01 | $8.02 | $7.80 | $7.85 | 866,200 |
| 10/7/2026 | $7.90 | $7.96 | $7.83 | $7.93 | 694,200 |
| 10/6/2026 | $7.97 | $8.05 | $7.95 | $8.01 | 1.23M |
| 10/5/2026 | $7.80 | $8.01 | $7.79 | $7.99 | 1.29M |
| 10/2/2026 | $7.92 | $7.95 | $7.79 | $7.82 | 833,748 |
| 10/1/2026 | $8.08 | $8.08 | $7.85 | $7.92 | 1.68M |
| 9/30/2026 | $8.07 | $8.13 | $8.05 | $8.08 | 700,428 |
| 9/29/2026 | $8.28 | $8.28 | $8.12 | $8.19 | 945,744 |
| 9/28/2026 | $8.23 | $8.31 | $8.21 | $8.28 | 1.07M |
| 9/25/2026 | $8.19 | $8.33 | $8.17 | $8.26 | 817,400 |
| 9/24/2026 | $8.24 | $8.37 | $8.09 | $8.15 | 2.29M |
| 9/23/2026 | $8.23 | $8.29 | $8.13 | $8.22 | 1.68M |
| 9/22/2026 | $8.81 | $8.81 | $8.59 | $8.67 | 876,428 |
| 9/21/2026 | $8.32 | $8.37 | $8.27 | $8.36 | 973,487 |
| 9/18/2026 | $8.15 | $8.26 | $8.13 | $8.25 | 1.10M |
| 9/17/2026 | $8.21 | $8.27 | $8.13 | $8.26 | 1.98M |
| 9/16/2026 | $8.19 | $8.29 | $8.08 | $8.16 | 957,331 |
| 9/15/2026 | $8.32 | $8.46 | $8.31 | $8.40 | 2.01M |
| 9/14/2026 | $8.25 | $8.35 | $8.24 | $8.31 | 1.46M |
| 9/11/2026 | $8.29 | $8.32 | $8.23 | $8.27 | 1.46M |
| 9/10/2026 | $8.23 | $8.25 | $8.17 | $8.18 | 2.14M |
| 9/9/2026 | $8.33 | $8.41 | $8.30 | $8.31 | 719,104 |
| 9/8/2026 | $8.50 | $8.50 | $8.39 | $8.40 | 991,500 |
| 9/4/2026 | $8.70 | $8.72 | $8.62 | $8.65 | 398,046 |
| 9/3/2026 | $8.65 | $8.68 | $8.55 | $8.59 | 745,524 |
| 9/2/2026 | $8.54 | $8.63 | $8.52 | $8.56 | 660,348 |
| 9/1/2026 | $8.69 | $8.75 | $8.62 | $8.62 | 567,134 |
| 8/31/2026 | $9.00 | $9.00 | $8.87 | $8.91 | 559,038 |
| 8/28/2026 | $8.87 | $9.03 | $8.87 | $8.93 | 888,127 |
| 8/27/2026 | $8.88 | $8.92 | $8.80 | $8.83 | 1.50M |
| 8/26/2026 | $8.85 | $8.88 | $8.80 | $8.86 | 383,612 |
| 8/25/2026 | $8.73 | $8.89 | $8.73 | $8.86 | 513,000 |
| 8/24/2026 | $8.70 | $8.82 | $8.70 | $8.82 | 634,324 |
| 8/21/2026 | $8.97 | $8.97 | $8.89 | $8.94 | 681,400 |
| 8/20/2026 | $8.82 | $8.84 | $8.70 | $8.79 | 733,543 |
| 8/19/2026 | $8.69 | $8.87 | $8.68 | $8.85 | 570,109 |
| 8/18/2026 | $8.61 | $8.65 | $8.56 | $8.58 | 719,944 |
| 8/17/2026 | $8.75 | $8.76 | $8.60 | $8.60 | 1.18M |
Latest close Refreshed daily after the closeAbout this data
Explore More
PROSY Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
