ProAssurance Corporation (PRA)
23.36
0.06 (0.26%)
At close: Apr 14, 2025, 11:14 AM
ProAssurance Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 23.13 | 23.13 | 23.30 | 23.30 | 23.10 | 23.10 | 23.30 | 23.30 | 0.69% | 755,703 |
| Apr 10, 2025 | 23.15 | 23.15 | 23.30 | 23.30 | 23.01 | 23.01 | 23.14 | 23.14 | -0.13% | 1,078,609 |
| Apr 9, 2025 | 22.91 | 22.91 | 23.70 | 23.70 | 22.90 | 22.90 | 23.17 | 23.17 | 0.48% | 2,148,800 |
| Apr 8, 2025 | 23.25 | 23.25 | 23.27 | 23.27 | 23.00 | 23.00 | 23.06 | 23.06 | -0.43% | 1,130,032 |
| Apr 7, 2025 | 23.15 | 23.15 | 23.37 | 23.37 | 23.11 | 23.11 | 23.16 | 23.16 | -0.52% | 2,885,900 |
| Apr 4, 2025 | 23.20 | 23.20 | 23.31 | 23.31 | 23.05 | 23.05 | 23.28 | 23.28 | -0.26% | 2,510,935 |
| Apr 3, 2025 | 23.12 | 23.12 | 23.38 | 23.38 | 23.11 | 23.11 | 23.34 | 23.34 | -0.09% | 1,142,047 |
| Apr 2, 2025 | 23.30 | 23.30 | 23.37 | 23.37 | 23.28 | 23.28 | 23.36 | 23.36 | 0.04% | 641,860 |
| Apr 1, 2025 | 23.32 | 23.32 | 23.37 | 23.37 | 23.32 | 23.32 | 23.35 | 23.35 | 0.00% | 443,930 |
| Mar 31, 2025 | 23.30 | 23.30 | 23.37 | 23.37 | 23.30 | 23.30 | 23.35 | 23.35 | 0.04% | 648,000 |
| Mar 28, 2025 | 23.34 | 23.34 | 23.43 | 23.43 | 23.31 | 23.31 | 23.34 | 23.34 | -0.04% | 742,304 |
| Mar 27, 2025 | 23.39 | 23.39 | 23.43 | 23.43 | 23.30 | 23.30 | 23.35 | 23.35 | 0.09% | 677,300 |
| Mar 26, 2025 | 23.33 | 23.33 | 23.40 | 23.40 | 23.27 | 23.27 | 23.33 | 23.33 | 0.21% | 713,208 |
| Mar 25, 2025 | 23.22 | 23.22 | 23.31 | 23.31 | 23.10 | 23.10 | 23.28 | 23.28 | 0.52% | 2,348,500 |
| Mar 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.11 | 23.11 | 23.16 | 23.16 | 0.00% | 3,279,600 |
| Mar 21, 2025 | 23.00 | 23.00 | 23.21 | 23.21 | 22.99 | 22.99 | 23.16 | 23.16 | 0.61% | 2,136,501 |
| Mar 20, 2025 | 23.26 | 23.26 | 23.29 | 23.29 | 22.87 | 22.87 | 23.02 | 23.02 | 48.13% | 17,277,400 |
| Mar 19, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.45 | 15.45 | 15.54 | 15.54 | -1.27% | 452,115 |
| Mar 18, 2025 | 15.59 | 15.59 | 15.97 | 15.97 | 15.59 | 15.59 | 15.74 | 15.74 | 0.19% | 312,608 |
| Mar 17, 2025 | 15.45 | 15.45 | 15.81 | 15.81 | 15.44 | 15.44 | 15.71 | 15.71 | 0.00% | 193,600 |
| Mar 14, 2025 | 15.52 | 15.52 | 15.71 | 15.71 | 15.30 | 15.30 | 15.71 | 15.71 | 2.35% | 271,300 |
| Mar 13, 2025 | 15.25 | 15.25 | 15.55 | 15.55 | 15.12 | 15.12 | 15.35 | 15.35 | 1.19% | 248,198 |
| Mar 12, 2025 | 15.06 | 15.06 | 15.31 | 15.31 | 14.50 | 14.50 | 15.17 | 15.17 | 0.40% | 190,600 |
| Mar 11, 2025 | 15.27 | 15.27 | 15.53 | 15.53 | 15.03 | 15.03 | 15.11 | 15.11 | -0.79% | 322,400 |
| Mar 10, 2025 | 15.19 | 15.19 | 15.32 | 15.32 | 14.86 | 14.86 | 15.23 | 15.23 | -0.98% | 312,800 |
| Mar 7, 2025 | 15.56 | 15.56 | 15.71 | 15.71 | 15.32 | 15.32 | 15.38 | 15.38 | -1.22% | 169,519 |
| Mar 6, 2025 | 15.51 | 15.51 | 15.77 | 15.77 | 15.43 | 15.43 | 15.57 | 15.57 | -0.64% | 126,120 |
| Mar 5, 2025 | 15.65 | 15.65 | 15.96 | 15.96 | 15.56 | 15.56 | 15.67 | 15.67 | 0.51% | 257,403 |
| Mar 4, 2025 | 15.96 | 15.96 | 16.06 | 16.06 | 15.56 | 15.56 | 15.59 | 15.59 | -2.81% | 287,625 |
| Mar 3, 2025 | 15.77 | 15.77 | 16.29 | 16.29 | 15.66 | 15.66 | 16.04 | 16.04 | 2.56% | 272,200 |
| Feb 28, 2025 | 15.54 | 15.54 | 15.67 | 15.67 | 15.30 | 15.30 | 15.64 | 15.64 | 1.23% | 248,000 |
| Feb 27, 2025 | 15.62 | 15.62 | 15.78 | 15.78 | 15.39 | 15.39 | 15.45 | 15.45 | -1.28% | 220,435 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.43 | 15.43 | 15.65 | 15.65 | -2.98% | 295,947 |
| Feb 25, 2025 | 15.12 | 15.12 | 16.74 | 16.74 | 15.11 | 15.11 | 16.13 | 16.13 | 14.32% | 436,700 |
| Feb 24, 2025 | 13.97 | 13.97 | 14.32 | 14.32 | 13.90 | 13.90 | 14.11 | 14.11 | 0.86% | 394,025 |
| Feb 21, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 13.96 | 13.96 | 13.99 | 13.99 | -2.91% | 179,535 |
| Feb 20, 2025 | 14.22 | 14.22 | 14.47 | 14.47 | 14.13 | 14.13 | 14.41 | 14.41 | 0.28% | 207,237 |
| Feb 19, 2025 | 14.41 | 14.41 | 14.67 | 14.67 | 14.36 | 14.36 | 14.37 | 14.37 | -2.04% | 165,630 |
| Feb 18, 2025 | 14.50 | 14.50 | 14.76 | 14.76 | 14.50 | 14.50 | 14.67 | 14.67 | 1.31% | 136,400 |
| Feb 14, 2025 | 14.63 | 14.63 | 14.79 | 14.79 | 14.40 | 14.40 | 14.48 | 14.48 | -0.69% | 358,400 |
| Feb 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.38 | 14.38 | 14.58 | 14.58 | 0.41% | 159,210 |
| Feb 12, 2025 | 14.57 | 14.57 | 14.67 | 14.67 | 14.12 | 14.12 | 14.52 | 14.52 | -2.16% | 320,120 |
| Feb 11, 2025 | 14.59 | 14.59 | 14.86 | 14.86 | 14.56 | 14.56 | 14.84 | 14.84 | 1.09% | 110,900 |
| Feb 10, 2025 | 14.80 | 14.80 | 14.92 | 14.92 | 14.59 | 14.59 | 14.68 | 14.68 | -1.01% | 142,700 |
| Feb 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 14.79 | 14.79 | 14.83 | 14.83 | -2.56% | 192,500 |
| Feb 6, 2025 | 15.18 | 15.18 | 15.31 | 15.31 | 15.01 | 15.01 | 15.22 | 15.22 | 1.20% | 128,900 |
| Feb 5, 2025 | 14.90 | 14.90 | 15.05 | 15.05 | 14.89 | 14.89 | 15.04 | 15.04 | 1.69% | 80,645 |
| Feb 4, 2025 | 14.64 | 14.64 | 14.90 | 14.90 | 14.64 | 14.64 | 14.79 | 14.79 | 0.41% | 109,000 |
| Feb 3, 2025 | 14.73 | 14.73 | 14.82 | 14.82 | 14.50 | 14.50 | 14.73 | 14.73 | -1.54% | 151,922 |
| Jan 31, 2025 | 15.00 | 15.00 | 15.05 | 15.05 | 14.66 | 14.66 | 14.96 | 14.96 | -0.33% | 268,242 |