Prime Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	178.95	188.10	178.65	186.85	186.85	4.77%	400,400
Dec 4, 2025	176.85	182.00	175.15	178.35	178.35	1.54%	219,095
Dec 3, 2025	180.25	183.65	173.50	175.65	175.65	-1.95%	475,691
Dec 2, 2025	175.60	181.85	174.00	179.15	179.15	1.99%	749,879
Dec 1, 2025	169.55	176.45	168.40	175.65	175.65	3.63%	475,438
Nov 28, 2025	171.50	173.20	168.80	169.50	169.50	-1.14%	184,958
Nov 27, 2025	172.05	176.25	170.95	171.45	171.45	-0.12%	259,156
Nov 26, 2025	171.95	173.70	168.90	171.65	171.65	0.62%	271,605
Nov 25, 2025	166.60	172.00	166.50	170.60	170.60	2.25%	321,427
Nov 24, 2025	167.30	171.50	165.00	166.85	166.85	-0.24%	631,167
Nov 21, 2025	167.90	170.65	165.60	167.25	167.25	-0.39%	298,125
Nov 20, 2025	170.45	171.80	167.00	167.90	167.90	-1.06%	43,237
Nov 19, 2025	172.50	173.50	169.00	169.70	169.70	-1.14%	89,018
Nov 18, 2025	177.80	179.00	170.95	171.65	171.65	-2.17%	656,869
Nov 17, 2025	174.75	178.95	171.60	175.45	175.45	1.71%	497,552
Nov 14, 2025	166.65	175.55	166.65	172.50	172.50	3.02%	313,655
Nov 13, 2025	172.85	176.75	166.80	167.45	167.45	-5.34%	244,420
Nov 12, 2025	168.90	178.90	163.00	176.90	176.90	8.59%	474,235
Nov 11, 2025	170.00	171.60	161.05	162.90	162.90	-3.75%	451,826
Nov 10, 2025	174.20	175.00	167.40	169.25	169.25	-2.14%	338,974
Nov 7, 2025	175.00	179.45	171.15	172.95	172.95	-2.26%	448,161
Nov 6, 2025	179.50	184.55	175.00	176.95	176.95	-1.31%	532,218
Nov 4, 2025	184.20	187.00	178.50	179.30	179.30	-3.52%	634,447
Nov 3, 2025	180.05	188.00	180.00	185.85	185.85	2.20%	276,628
Oct 31, 2025	177.00	189.95	177.00	181.85	181.85	2.42%	353,832
Oct 30, 2025	172.20	183.10	171.70	177.55	177.55	2.36%	285,068
Oct 29, 2025	179.00	182.90	172.50	173.45	173.45	-3.02%	220,935
Oct 28, 2025	178.95	183.15	174.85	178.85	178.85	-0.80%	407,595
Oct 27, 2025	178.60	184.00	177.10	180.30	180.30	0.95%	269,637
Oct 24, 2025	172.75	182.65	170.65	178.60	178.60	3.81%	241,213
Oct 23, 2025	172.00	173.60	168.80	172.05	172.05	0.76%	140,704
Oct 21, 2025	168.60	171.50	165.85	170.75	170.75	1.61%	26,881
Oct 20, 2025	168.05	171.65	166.65	168.05	168.05	0.09%	198,273
Oct 17, 2025	168.50	171.90	166.70	167.90	167.90	-0.71%	157,123
Oct 16, 2025	174.75	174.75	168.55	169.10	169.10	-1.40%	92,087
Oct 15, 2025	171.65	172.90	169.50	171.50	171.50	0.03%	170,366
Oct 14, 2025	170.00	173.85	167.85	171.45	171.45	1.54%	206,984
Oct 13, 2025	167.05	170.30	164.95	168.85	168.85	0.21%	204,146
Oct 10, 2025	166.75	172.00	163.10	168.50	168.50	1.60%	229,318
Oct 9, 2025	178.05	178.50	162.45	165.85	165.85	-6.46%	309,409
Oct 8, 2025	184.75	191.60	176.75	177.30	177.30	-3.59%	224,963
Oct 7, 2025	175.70	183.95	175.70	183.90	183.90	4.97%	216,250
Oct 6, 2025	177.40	179.45	172.65	175.20	175.20	-0.79%	95,454
Oct 3, 2025	175.35	181.00	172.50	176.60	176.60	1.70%	159,328
Oct 1, 2025	167.20	178.50	167.20	173.65	173.65	-1.31%	212,491
Sep 30, 2025	184.10	185.65	175.95	175.95	175.95	-4.99%	316,511
Sep 29, 2025	189.70	189.70	181.45	185.20	185.20	1.15%	188,355
Sep 26, 2025	191.80	191.90	182.00	183.10	183.10	-3.20%	517,583
Sep 25, 2025	191.85	198.70	188.50	189.15	189.15	-1.28%	313,790
Sep 24, 2025	192.95	203.75	189.00	191.60	191.60	-2.04%	439,380