Porch Group Inc. Common Stockのデータ

Porch Group Inc. Common Stockの基本情報

名前 Porch Group Inc. Common Stock
ティッカー PRCH
国 United States
上場年 2020.0
セクター Technology

Porch Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.55 21.11 22.14 22.36 1982600.0 22.36
2021-02-12 22.95 21.05 22.07 21.83 1480800.0 21.83
2021-02-11 24.41 21.75 23.83 22.76 3214200.0 22.76
2021-02-10 24.28 22.78 23.0 23.43 2854200.0 23.43
2021-02-09 23.22 21.0 21.42 22.86 3650700.0 22.86
2021-02-08 22.0 20.19 20.48 21.84 3256200.0 21.84
2021-02-05 20.19 18.24 18.26 19.71 5590200.0 19.71
2021-02-04 18.7 16.01 16.11 17.81 4086700.0 17.81
2021-02-03 16.26 15.3 16.1 16.08 3307200.0 16.08
2021-02-02 16.08 14.68 15.8 15.85 3777600.0 15.85
2021-02-01 15.2 14.11 15.05 14.9 4409600.0 14.9
2021-01-29 15.75 14.33 15.54 14.82 1743800.0 14.82
2021-01-28 16.02 14.8 15.8 15.75 1255000.0 15.75
2021-01-27 17.34 14.77 16.0 15.95 2471700.0 15.95
2021-01-26 17.38 16.02 16.68 16.36 1106300.0 16.36
2021-01-25 18.07 15.61 17.5 16.59 1800800.0 16.59
2021-01-22 18.86 16.82 18.15 17.25 1265300.0 17.25
2021-01-21 19.09 17.9 18.76 18.28 1265300.0 18.28
2021-01-20 19.2 17.25 18.67 18.65 1395200.0 18.65
2021-01-19 18.59 17.36 17.73 18.37 1934300.0 18.37
2021-01-15 18.29 16.51 17.65 17.81 3468500.0 17.81
2021-01-14 16.38 15.02 15.02 15.93 1133200.0 15.93
2021-01-13 15.41 13.28 13.69 15.18 1635100.0 15.18
2021-01-12 13.52 12.52 13.36 13.4 1217500.0 13.4
2021-01-11 13.28 12.62 13.08 12.77 685600.0 12.77
2021-01-08 13.64 12.93 13.32 13.09 671200.0 13.09
2021-01-07 13.83 12.94 13.4 12.98 858600.0 12.98
2021-01-06 13.56 13.1 13.12 13.37 434300.0 13.37
2021-01-05 13.49 12.91 13.4 13.31 1054300.0 13.31
2021-01-04 14.38 13.06 14.38 13.37 1096800.0 13.37
2020-12-31 14.49 12.86 14.29 14.27 1251700.0 14.27
2020-12-30 14.69 14.3 14.69 14.38 514600.0 14.38
2020-12-29 15.48 14.32 15.48 14.51 1362500.0 14.51
2020-12-28 17.31 14.6 15.97 14.71 1509800.0 14.71
2020-12-24 15.79 14.3 15.37 15.03 839500.0 15.03
2020-12-23 14.99 14.2 14.38 14.81 704600.0 14.81
2020-08-17 10.45 10.39 10.4 10.4 255500.0 10.4
2020-08-14 10.48 10.41 10.44 10.46 52500.0 10.46
2020-08-13 10.48 10.38 10.48 10.47 140200.0 10.47
2020-08-12 10.48 10.4 10.48 10.45 548400.0 10.45
2020-08-11 10.5 10.42 10.5 10.43 71600.0 10.43
2020-08-10 10.5 10.43 10.49 10.45 42300.0 10.45
2020-08-07 10.47 10.37 10.39 10.42 303300.0 10.42
2020-08-06 10.5 10.4 10.5 10.47 157500.0 10.47
2020-08-05 10.59 10.4 10.45 10.5 1548600.0 10.5
2020-08-04 10.45 10.27 10.32 10.45 577400.0 10.45
2020-08-03 10.35 10.22 10.35 10.3 511000.0 10.3
2020-07-31 10.57 10.12 10.57 10.26 2007100.0 10.26
2020-07-30 11.77 10.28 10.73 10.47 387300.0 10.47
2020-07-29 10.75 10.6 10.75 10.75 181600.0 10.75
2020-07-28 10.84 10.71 10.8 10.8 36500.0 10.8
2020-07-27 10.88 10.8 10.88 10.8 11600.0 10.8
2020-07-24 10.81 10.8 10.81 10.8 8100.0 10.8
2020-07-23 10.85 10.81 10.85 10.85 62000.0 10.85
2020-07-22 10.85 10.8 10.85 10.85 2000.0 10.85
2020-07-21 10.86 10.83 10.86 10.84 21700.0 10.84
2020-07-20 10.81 10.8 10.81 10.8 10100.0 10.8
2020-07-17 10.84 10.84 10.84 10.84 6200.0 10.84
2020-07-16 10.88 10.61 10.72 10.84 44600.0 10.84
2020-07-15 10.75 10.61 10.65 10.75 21300.0 10.75
2020-07-14 10.6 10.55 10.55 10.6 27300.0 10.6
2020-07-13 10.6 10.54 10.56 10.6 62000.0 10.6
2020-07-10 10.52 10.46 10.49 10.52 78400.0 10.52
2020-07-09 10.41 10.3 10.4 10.35 19100.0 10.35
2020-07-08 10.36 10.24 10.34 10.36 31200.0 10.36
2020-07-07 10.25 10.15 10.15 10.25 24600.0 10.25
2020-07-06 10.19 10.07 10.18 10.07 14700.0 10.07
2020-07-02 10.25 10.12 10.12 10.16 29700.0 10.16
2020-07-01 10.2 10.11 10.19 10.11 32600.0 10.11
2020-06-30 10.15 10.07 10.15 10.15 8200.0 10.15
2020-06-29 10.2 10.03 10.03 10.16 26300.0 10.16
2020-06-26 10.03 10.0 10.01 10.01 3600.0 10.01
2020-06-25 10.0 10.0 10.0 10.0 2100.0 10.0