Skip to main content

Porch Group Inc (NQ: PRCH )

2.125 -0.075 (-3.41%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.340 2.340 2.150 2.200 1,887,934 -0.09(-3.93%)
May 24, 2024 2.330 2.380 2.280 2.290 1,072,906 -0.04(-1.51%)
May 23, 2024 2.420 2.480 2.320 2.325 983,006 -0.08(-3.53%)
May 22, 2024 2.440 2.565 2.390 2.410 807,892 -0.08(-3.21%)
May 21, 2024 2.530 2.600 2.400 2.490 1,157,840 -0.04(-1.58%)
May 20, 2024 2.780 2.780 2.515 2.530 1,726,529 -0.26(-9.32%)
May 17, 2024 2.800 2.870 2.740 2.790 1,768,943 -0.02(-0.71%)
May 16, 2024 2.880 2.920 2.780 2.810 685,301 -0.05(-1.75%)
May 15, 2024 2.760 2.920 2.650 2.860 1,820,340 -0.01(-0.35%)
May 14, 2024 2.750 2.980 2.750 2.870 869,054 +0.10(+3.61%)
May 13, 2024 3.140 3.182 2.770 2.770 1,349,306 -0.34(-10.93%)
May 10, 2024 3.390 3.440 3.110 3.110 1,067,372 -0.28(-8.26%)
May 09, 2024 3.130 3.470 2.740 3.390 1,740,511 +0.20(+6.27%)
May 08, 2024 3.230 3.290 3.170 3.190 1,080,230 -0.06(-1.85%)
May 07, 2024 3.450 3.470 3.250 3.250 782,244 -0.20(-5.80%)
May 06, 2024 3.500 3.540 3.380 3.450 660,453 +0.01(+0.29%)
May 03, 2024 3.470 3.580 3.380 3.440 535,796 +0.12(+3.61%)
May 02, 2024 3.350 3.380 3.245 3.320 553,490 +0.06(+2.00%)
May 01, 2024 3.190 3.460 3.115 3.255 762,405 +0.06(+2.04%)
Apr 30, 2024 3.350 3.430 3.161 3.190 597,788 -0.25(-7.27%)
Apr 29, 2024 3.490 3.620 3.370 3.440 755,023 -0.03(-0.86%)
Apr 26, 2024 3.250 3.510 3.240 3.470 588,697 +0.26(+8.10%)
Apr 25, 2024 3.200 3.220 3.090 3.210 506,846 -0.08(-2.43%)
Apr 24, 2024 3.320 3.425 3.230 3.290 641,708 -0.03(-0.90%)
Apr 23, 2024 3.290 3.550 3.285 3.320 648,262 +0.01(+0.30%)
Apr 22, 2024 3.300 3.390 3.185 3.310 797,967 +0.04(+1.22%)
Apr 19, 2024 3.220 3.380 3.155 3.270 1,047,886 +0.05(+1.55%)
Apr 18, 2024 3.270 3.400 3.180 3.220 667,867 -0.04(-1.23%)
Apr 17, 2024 3.380 3.450 3.260 3.260 534,003 -0.09(-2.69%)
Apr 16, 2024 3.470 3.470 3.220 3.350 1,642,639 -0.24(-6.69%)
Apr 15, 2024 3.650 3.760 3.525 3.590 948,774 -0.08(-2.18%)
Apr 12, 2024 4.100 4.100 3.670 3.670 1,274,452 -0.47(-11.35%)
Apr 11, 2024 4.260 4.290 3.970 4.140 978,366 -0.09(-2.13%)
Apr 10, 2024 4.180 4.420 4.110 4.230 1,459,950 -0.09(-2.08%)
Apr 09, 2024 4.420 4.460 4.215 4.320 1,068,513 -0.08(-1.82%)
Apr 08, 2024 4.410 4.470 4.310 4.400 907,714 +0.06(+1.38%)
Apr 05, 2024 4.420 4.480 4.275 4.340 1,085,588 -0.16(-3.56%)
Apr 04, 2024 4.380 4.780 4.370 4.500 3,058,711 +0.18(+4.17%)
Apr 03, 2024 4.040 4.530 4.010 4.320 1,868,044 +0.31(+7.73%)
Apr 02, 2024 4.030 4.140 3.890 4.010 1,318,462 -0.14(-3.37%)
Apr 01, 2024 4.430 4.500 4.040 4.150 1,893,612 -0.16(-3.71%)
Mar 28, 2024 4.130 4.264 4.262 4.310 1,843,942 +0.18(+4.36%)
Mar 27, 2024 3.770 4.140 3.750 4.130 2,064,411 +0.42(+11.32%)
Mar 26, 2024 3.970 4.190 3.675 3.710 1,693,680 -0.09(-2.37%)
Mar 25, 2024 3.730 3.835 3.660 3.800 1,264,649 +0.02(+0.53%)
Mar 22, 2024 3.960 3.960 3.700 3.780 1,000,498 -0.20(-5.03%)
Mar 21, 2024 4.000 4.016 3.750 3.980 1,442,391 +0.02(+0.51%)
Mar 20, 2024 3.800 4.010 3.639 3.960 1,243,020 +0.15(+3.94%)
Mar 19, 2024 3.550 3.915 3.460 3.810 1,356,547 +0.22(+6.13%)
Mar 18, 2024 3.550 3.650 3.340 3.590 1,176,689 +0.12(+3.46%)
Mar 15, 2024 3.770 3.790 3.430 3.470 2,046,841 -0.30(-7.96%)
Mar 14, 2024 4.040 4.080 3.770 3.770 1,428,723 -0.25(-6.22%)
Mar 13, 2024 3.710 4.300 3.660 4.020 3,117,455 +0.23(+6.07%)
Mar 12, 2024 3.710 3.865 3.320 3.790 1,853,172 +0.03(+0.80%)
Mar 11, 2024 3.750 4.020 3.600 3.760 3,485,661 +0.10(+2.73%)
Mar 08, 2024 3.900 3.980 3.135 3.660 13,463,260 +0.55(+17.68%)
Mar 07, 2024 3.000 3.131 2.930 3.110 2,436,637 +0.11(+3.67%)
Mar 06, 2024 3.040 3.090 2.962 3.000 927,986 +0.04(+1.35%)
Mar 05, 2024 3.180 3.250 2.924 2.960 1,655,692 -0.28(-8.64%)
Mar 04, 2024 3.500 3.640 3.170 3.240 1,414,817 -0.22(-6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.