Porch Group, Inc. - Common Stock (PRCH)
6.4400
-0.5500 (-7.87%)
NASDAQ · Last Trade: Apr 3rd, 4:14 PM EDT
Historical Prices For Porch Group, Inc. - Common Stock (PRCH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.00 | 7.36 | 6.88 | 6.99 | 1,560,293 | 6.99 |
| 4/01/2025 | 7.17 | 7.47 | 6.92 | 7.18 | 2,082,988 | 7.18 |
| 3/31/2025 | 7.07 | 7.76 | 7.02 | 7.29 | 3,901,878 | 7.29 |
| 3/28/2025 | 7.21 | 7.45 | 7.06 | 7.39 | 2,747,837 | 7.39 |
| 3/27/2025 | 7.53 | 7.93 | 7.24 | 7.36 | 2,519,473 | 7.36 |
| 3/26/2025 | 7.99 | 8.48 | 7.43 | 7.58 | 3,524,181 | 7.58 |
| 3/25/2025 | 6.91 | 8.06 | 6.83 | 7.96 | 5,449,949 | 7.96 |
| 3/24/2025 | 6.90 | 7.04 | 6.65 | 6.86 | 2,736,473 | 6.86 |
| 3/21/2025 | 6.50 | 6.93 | 6.25 | 6.80 | 4,359,408 | 6.80 |
| 3/20/2025 | 6.14 | 6.57 | 6.11 | 6.40 | 1,868,174 | 6.40 |
| 3/19/2025 | 6.30 | 6.62 | 6.08 | 6.27 | 2,408,448 | 6.27 |
| 3/18/2025 | 6.05 | 6.45 | 5.78 | 6.25 | 2,159,690 | 6.25 |
| 3/17/2025 | 5.94 | 6.43 | 5.91 | 6.29 | 2,077,409 | 6.29 |
| 3/14/2025 | 5.72 | 6.19 | 5.72 | 5.94 | 2,175,811 | 5.94 |
| 3/13/2025 | 5.94 | 6.04 | 5.56 | 5.58 | 1,548,056 | 5.58 |
| 3/12/2025 | 5.82 | 6.15 | 5.66 | 5.96 | 1,995,051 | 5.96 |
| 3/11/2025 | 5.86 | 6.09 | 5.60 | 5.61 | 1,553,310 | 5.61 |
| 3/10/2025 | 6.23 | 6.30 | 5.51 | 5.80 | 2,037,435 | 5.80 |
| 3/07/2025 | 6.41 | 6.71 | 6.05 | 6.59 | 1,519,936 | 6.59 |
| 3/06/2025 | 6.83 | 7.12 | 6.39 | 6.45 | 1,699,232 | 6.45 |
| 3/05/2025 | 6.80 | 7.29 | 6.53 | 7.19 | 1,896,751 | 7.19 |
| 3/04/2025 | 6.63 | 6.77 | 5.86 | 6.77 | 3,517,035 | 6.77 |
| 3/03/2025 | 6.97 | 7.11 | 6.60 | 6.92 | 2,608,991 | 6.92 |
| 2/28/2025 | 6.54 | 7.19 | 6.35 | 6.99 | 3,773,256 | 6.99 |
| 2/27/2025 | 6.64 | 7.19 | 6.20 | 6.70 | 7,761,100 | 6.70 |
| 2/26/2025 | 4.85 | 6.92 | 4.82 | 6.60 | 31,980,791 | 6.60 |
| 2/25/2025 | 3.89 | 3.97 | 3.72 | 3.79 | 2,364,614 | 3.79 |
| 2/24/2025 | 4.35 | 4.43 | 3.91 | 3.93 | 3,042,399 | 3.93 |
| 2/21/2025 | 4.90 | 4.92 | 4.32 | 4.33 | 1,004,492 | 4.33 |
| 2/20/2025 | 5.17 | 5.17 | 4.65 | 4.81 | 776,552 | 4.81 |
| 2/19/2025 | 5.24 | 5.24 | 4.98 | 5.16 | 958,880 | 5.16 |
| 2/18/2025 | 4.81 | 5.41 | 4.72 | 5.21 | 1,847,243 | 5.21 |
| 2/14/2025 | 4.94 | 5.01 | 4.76 | 4.81 | 649,466 | 4.81 |
| 2/13/2025 | 4.80 | 4.93 | 4.60 | 4.91 | 1,298,228 | 4.91 |
| 2/12/2025 | 4.54 | 5.03 | 4.50 | 4.75 | 1,315,167 | 4.75 |
| 2/11/2025 | 4.42 | 4.68 | 4.34 | 4.65 | 863,367 | 4.65 |
| 2/10/2025 | 4.51 | 4.51 | 4.28 | 4.47 | 1,012,933 | 4.47 |
| 2/07/2025 | 4.48 | 4.61 | 4.39 | 4.42 | 690,912 | 4.42 |
| 2/06/2025 | 4.58 | 4.60 | 4.46 | 4.50 | 488,509 | 4.50 |
| 2/05/2025 | 4.68 | 4.68 | 4.42 | 4.53 | 844,824 | 4.53 |
| 2/04/2025 | 4.39 | 4.67 | 4.25 | 4.64 | 856,215 | 4.64 |
| 2/03/2025 | 4.30 | 4.79 | 4.21 | 4.40 | 1,360,699 | 4.40 |
| 1/31/2025 | 4.30 | 4.48 | 4.20 | 4.45 | 1,314,337 | 4.45 |
| 1/30/2025 | 4.23 | 4.41 | 4.22 | 4.30 | 955,566 | 4.30 |
| 1/29/2025 | 4.27 | 4.33 | 4.05 | 4.15 | 837,813 | 4.15 |
| 1/28/2025 | 4.31 | 4.41 | 4.15 | 4.29 | 525,522 | 4.29 |
| 1/27/2025 | 4.29 | 4.50 | 3.99 | 4.31 | 1,115,414 | 4.31 |
| 1/24/2025 | 4.41 | 4.64 | 4.32 | 4.41 | 615,360 | 4.41 |
| 1/23/2025 | 4.43 | 4.55 | 4.32 | 4.41 | 774,888 | 4.41 |
| 1/22/2025 | 4.50 | 4.68 | 4.44 | 4.53 | 910,708 | 4.53 |
| 1/21/2025 | 4.72 | 4.75 | 4.52 | 4.53 | 659,979 | 4.53 |
| 1/17/2025 | 4.84 | 4.97 | 4.55 | 4.62 | 671,317 | 4.62 |
| 1/16/2025 | 4.79 | 4.90 | 4.65 | 4.75 | 765,839 | 4.75 |
| 1/15/2025 | 4.80 | 5.03 | 4.69 | 4.78 | 1,430,502 | 4.78 |
| 1/14/2025 | 4.61 | 4.75 | 4.30 | 4.46 | 806,827 | 4.46 |
| 1/13/2025 | 4.32 | 4.54 | 4.30 | 4.50 | 1,077,292 | 4.50 |
| 1/10/2025 | 4.50 | 4.60 | 4.38 | 4.51 | 1,152,166 | 4.51 |
| 1/08/2025 | 5.01 | 5.13 | 4.60 | 4.68 | 1,924,024 | 4.68 |
| 1/07/2025 | 5.19 | 5.25 | 4.75 | 5.07 | 2,746,038 | 5.07 |
| 1/06/2025 | 5.41 | 5.50 | 5.18 | 5.24 | 1,447,292 | 5.24 |
| 1/03/2025 | 4.98 | 5.33 | 4.89 | 5.32 | 1,165,570 | 5.32 |