NASDAQ:PRSC
Delisted
The Providence Service Corporation Stock Price (Quote)
$118.14
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.14 | $118.14 | Wednesday, 20th Jul 2022 PRSC stock ended at $118.14. During the day the stock fluctuated 0% from a day low at $118.14 to a day high of $118.14. |
| 90 days | $118.14 | $118.14 | |
| 52 weeks | $94.38 | $211.94 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $191.62 | $193.23 | $187.57 | $191.50 | 45 544 |
| Aug 25, 2021 | $191.50 | $193.81 | $189.28 | $192.50 | 63 642 |
| Aug 24, 2021 | $191.79 | $191.79 | $188.93 | $191.49 | 34 549 |
| Aug 23, 2021 | $186.87 | $193.02 | $186.87 | $192.30 | 80 992 |
| Aug 20, 2021 | $179.79 | $187.50 | $179.79 | $187.50 | 44 638 |
| Aug 19, 2021 | $179.17 | $181.69 | $178.53 | $180.87 | 39 496 |
| Aug 18, 2021 | $179.99 | $180.51 | $178.87 | $180.00 | 45 050 |
| Aug 17, 2021 | $180.50 | $180.83 | $178.63 | $180.37 | 38 028 |
| Aug 16, 2021 | $179.81 | $182.25 | $178.56 | $181.89 | 27 354 |
| Aug 13, 2021 | $183.54 | $183.54 | $180.35 | $180.95 | 19 333 |
| Aug 12, 2021 | $179.86 | $183.22 | $179.07 | $182.73 | 48 252 |
| Aug 11, 2021 | $180.57 | $180.57 | $177.97 | $179.52 | 39 063 |
| Aug 10, 2021 | $179.32 | $182.13 | $176.78 | $179.44 | 43 664 |
| Aug 09, 2021 | $178.59 | $180.89 | $174.96 | $178.77 | 54 764 |
| Aug 06, 2021 | $183.91 | $183.91 | $171.12 | $177.84 | 45 914 |
| Aug 05, 2021 | $179.86 | $180.85 | $177.01 | $180.85 | 53 067 |
| Aug 04, 2021 | $174.77 | $179.62 | $174.77 | $178.51 | 35 742 |
| Aug 03, 2021 | $173.96 | $177.66 | $170.53 | $176.45 | 62 773 |
| Aug 02, 2021 | $171.09 | $174.78 | $170.52 | $173.01 | 60 708 |
| Jul 30, 2021 | $168.36 | $170.58 | $167.18 | $170.00 | 36 822 |
| Jul 29, 2021 | $165.40 | $171.72 | $164.05 | $169.00 | 19 512 |
| Jul 28, 2021 | $164.62 | $167.59 | $162.17 | $164.99 | 33 276 |
| Jul 27, 2021 | $164.71 | $165.34 | $160.92 | $164.99 | 54 009 |
| Jul 26, 2021 | $165.83 | $167.77 | $162.81 | $163.38 | 40 981 |
| Jul 23, 2021 | $163.75 | $165.31 | $162.94 | $164.28 | 23 278 |
