Porch Group Inc. (PRCH)
6.96
0.26 (3.88%)
At close: Feb 28, 2025, 3:59 PM
6.95
-0.22%
After-hours: Feb 28, 2025, 05:56 PM EST
PRCH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.54 | 7.19 | 6.35 | 6.99 | 0.29 | 4.33% | 3,764,261 |
| Feb 27, 2025 | 6.64 | 7.19 | 6.20 | 6.70 | 0.10 | 1.52% | 7,774,141 |
| Feb 26, 2025 | 4.85 | 6.92 | 4.82 | 6.60 | 2.81 | 74.14% | 32,034,100 |
| Feb 25, 2025 | 3.89 | 3.97 | 3.72 | 3.79 | -0.14 | -3.56% | 2,379,418 |
| Feb 24, 2025 | 4.35 | 4.43 | 3.91 | 3.93 | -0.40 | -9.24% | 3,043,300 |
| Feb 21, 2025 | 4.90 | 4.92 | 4.32 | 4.33 | -0.48 | -9.98% | 1,004,492 |
| Feb 20, 2025 | 5.17 | 5.17 | 4.65 | 4.81 | -0.35 | -6.78% | 776,657 |
| Feb 19, 2025 | 5.24 | 5.24 | 4.98 | 5.16 | -0.05 | -0.96% | 969,239 |
| Feb 18, 2025 | 4.81 | 5.41 | 4.72 | 5.21 | 0.40 | 8.32% | 1,847,700 |
| Feb 14, 2025 | 4.94 | 5.01 | 4.76 | 4.81 | -0.10 | -2.04% | 649,500 |
| Feb 13, 2025 | 4.80 | 4.93 | 4.60 | 4.91 | 0.16 | 3.37% | 1,298,228 |
| Feb 12, 2025 | 4.54 | 5.03 | 4.50 | 4.75 | 0.10 | 2.15% | 1,317,406 |
| Feb 11, 2025 | 4.42 | 4.68 | 4.34 | 4.65 | 0.18 | 4.03% | 863,750 |
| Feb 10, 2025 | 4.51 | 4.51 | 4.28 | 4.47 | 0.05 | 1.13% | 1,023,600 |
| Feb 7, 2025 | 4.48 | 4.61 | 4.39 | 4.42 | -0.08 | -1.78% | 690,912 |
| Feb 6, 2025 | 4.58 | 4.60 | 4.47 | 4.50 | -0.03 | -0.66% | 488,521 |
| Feb 5, 2025 | 4.68 | 4.68 | 4.42 | 4.53 | -0.11 | -2.37% | 844,827 |
| Feb 4, 2025 | 4.39 | 4.67 | 4.25 | 4.64 | 0.24 | 5.45% | 856,315 |
| Feb 3, 2025 | 4.30 | 4.79 | 4.21 | 4.40 | -0.05 | -1.12% | 1,362,400 |
| Jan 31, 2025 | 4.30 | 4.48 | 4.20 | 4.45 | 0.15 | 3.49% | 1,314,337 |
| Jan 30, 2025 | 4.23 | 4.41 | 4.22 | 4.30 | 0.15 | 3.61% | 955,600 |
| Jan 29, 2025 | 4.27 | 4.33 | 4.06 | 4.15 | -0.14 | -3.26% | 837,828 |
| Jan 28, 2025 | 4.31 | 4.41 | 4.15 | 4.29 | -0.02 | -0.46% | 525,522 |
| Jan 27, 2025 | 4.29 | 4.50 | 3.99 | 4.31 | -0.10 | -2.27% | 1,115,419 |
| Jan 24, 2025 | 4.41 | 4.64 | 4.32 | 4.41 | 0.00 | 0.00% | 615,400 |
| Jan 23, 2025 | 4.43 | 4.55 | 4.32 | 4.41 | -0.12 | -2.65% | 774,936 |
| Jan 22, 2025 | 4.50 | 4.68 | 4.44 | 4.53 | 0.00 | 0.00% | 910,722 |
| Jan 21, 2025 | 4.72 | 4.75 | 4.52 | 4.53 | -0.09 | -1.95% | 660,210 |
| Jan 17, 2025 | 4.84 | 4.97 | 4.55 | 4.62 | -0.13 | -2.74% | 671,317 |
| Jan 16, 2025 | 4.79 | 4.90 | 4.65 | 4.75 | -0.03 | -0.63% | 766,507 |
| Jan 15, 2025 | 4.80 | 5.03 | 4.69 | 4.78 | 0.32 | 7.17% | 1,430,507 |
| Jan 14, 2025 | 4.61 | 4.75 | 4.30 | 4.46 | -0.04 | -0.89% | 806,829 |
| Jan 13, 2025 | 4.32 | 4.54 | 4.30 | 4.50 | -0.01 | -0.22% | 1,077,300 |
| Jan 10, 2025 | 4.50 | 4.60 | 4.38 | 4.51 | -0.17 | -3.63% | 1,152,200 |
| Jan 8, 2025 | 5.01 | 5.13 | 4.60 | 4.68 | -0.39 | -7.69% | 1,924,024 |
| Jan 7, 2025 | 5.19 | 5.25 | 4.75 | 5.07 | -0.17 | -3.24% | 2,752,320 |
| Jan 6, 2025 | 5.41 | 5.50 | 5.19 | 5.24 | -0.08 | -1.50% | 1,468,200 |
| Jan 3, 2025 | 4.98 | 5.34 | 4.89 | 5.32 | 0.37 | 7.47% | 1,165,570 |
| Jan 2, 2025 | 4.99 | 5.23 | 4.76 | 4.95 | 0.03 | 0.61% | 1,751,905 |
| Dec 31, 2024 | 5.51 | 5.61 | 4.92 | 4.92 | -0.51 | -9.39% | 3,612,229 |
| Dec 30, 2024 | 5.37 | 5.61 | 5.30 | 5.43 | -0.01 | -0.18% | 1,287,119 |
| Dec 27, 2024 | 5.74 | 5.83 | 5.30 | 5.44 | -0.35 | -6.04% | 1,659,500 |
| Dec 26, 2024 | 5.49 | 5.91 | 5.43 | 5.79 | 0.13 | 2.30% | 1,990,274 |
| Dec 24, 2024 | 5.23 | 5.78 | 5.01 | 5.66 | 0.70 | 14.11% | 1,893,441 |
| Dec 23, 2024 | 5.09 | 5.18 | 4.86 | 4.96 | -0.13 | -2.55% | 1,427,000 |
| Dec 20, 2024 | 4.50 | 5.17 | 4.32 | 5.09 | 0.52 | 11.38% | 3,642,300 |
| Dec 19, 2024 | 4.99 | 5.17 | 4.56 | 4.57 | -0.29 | -5.97% | 1,854,791 |
| Dec 18, 2024 | 5.45 | 5.55 | 4.72 | 4.86 | -0.48 | -8.99% | 2,026,300 |
| Dec 17, 2024 | 5.81 | 5.93 | 5.13 | 5.34 | -0.48 | -8.25% | 2,031,472 |
| Dec 16, 2024 | 5.31 | 6.04 | 5.24 | 5.82 | 0.47 | 8.79% | 3,755,714 |