TipRanks
Go Ultimate55% OFF

Pride Holdings (PHSE) Historical Prices

PHSE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.010.020.010.010.01-6.67%00.00
Oct 29, 20260.010.020.010.020.02+0.00%67,9440.66
Oct 28, 20260.020.020.020.020.02+7.14%3,2000.03
Oct 27, 20260.010.020.010.010.01-6.67%00.00
Oct 26, 20260.010.020.010.020.02-6.25%37,4500.35
Oct 23, 20260.010.020.010.020.02+0.00%00.00
Oct 22, 20260.010.020.010.020.02+0.00%102,4000.95
Oct 21, 20260.020.020.020.020.02+0.00%135,0801.29
Oct 20, 20260.010.020.010.020.02+0.00%134,1001.28
Oct 19, 20260.020.020.010.020.02+0.00%12,4510.12
Oct 16, 20260.020.020.020.020.02+6.67%62,8290.60
Oct 15, 20260.020.020.020.020.02-6.25%61,5580.59
Oct 14, 20260.020.020.020.020.02-15.79%94,6550.93
Oct 13, 20260.020.020.020.020.02+0.00%280,0392.84
Oct 12, 20260.020.020.020.020.02+26.67%76,6010.70
Oct 09, 20260.010.020.010.020.02+15.38%135,7001.27
Oct 08, 20260.010.020.010.010.01-35.00%856,8859.03
Sep 22, 20260.020.020.020.020.02+0.00%26,2040.27
Sep 21, 20260.020.020.020.020.02+0.00%92,8950.92
Sep 18, 20260.020.020.020.020.02+0.00%00.00
Sep 17, 20260.020.020.020.020.02+0.00%10,0000.09
Sep 16, 20260.020.020.020.020.02-4.76%223,6592.09
Sep 15, 20260.020.020.020.020.02+0.00%457,0004.59
Sep 14, 20260.020.020.020.020.02+0.00%99,2071.01
Sep 11, 20260.020.020.020.020.02+5.00%85,6000.88
Sep 10, 20260.020.020.020.020.02+0.00%00.00
Sep 09, 20260.020.020.020.020.02+5.26%3,0000.03
Sep 08, 20260.020.020.020.020.02-5.00%29,5920.27
Sep 07, 20260.020.020.020.020.02+0.00%00.00
Sep 04, 20260.020.020.020.020.02+0.00%27,9630.25
Sep 03, 20260.020.020.020.020.02-4.76%00.00
Sep 02, 20260.020.020.020.020.02-4.55%295,6142.71
Sep 01, 20260.020.020.020.020.02-18.52%104,1650.95
Aug 31, 20260.030.030.020.030.03-3.57%228,2752.03
Aug 28, 20260.020.030.020.030.03+40.00%181,3001.64
Aug 27, 20260.020.020.020.020.02-20.00%158,0901.40
Aug 26, 20260.030.030.030.030.03+0.00%2,0060.02
Aug 25, 20260.020.030.020.030.03-13.79%221,4482.00
Aug 24, 20260.030.030.020.030.03+0.00%00.00
Aug 21, 20260.030.030.020.030.03+0.00%136,3251.15
Aug 20, 20260.030.030.030.030.03+0.00%10,5890.09
Aug 19, 20260.030.030.030.030.03+0.00%00.00
Aug 18, 20260.030.030.030.030.03+0.00%238,0001.90
Aug 17, 20260.030.030.030.030.03+0.00%72,9990.57
Aug 14, 20260.030.030.030.030.03+0.00%122,3920.98
Aug 13, 20260.030.030.030.030.03+0.00%9,8320.07
Aug 12, 20260.030.030.030.030.03+0.00%17,7800.13
Aug 11, 20260.030.040.030.030.03-3.33%163,3761.15
Aug 10, 20260.030.030.030.030.03-9.09%39,6130.28
Aug 07, 20260.040.040.030.030.03-5.71%17,3100.12