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 |
| Jan 19, 2022 | $121.22 | $121.35 | $112.78 | $113.02 | 255 885 |
| Jan 18, 2022 | $127.25 | $127.71 | $120.10 | $121.54 | 118 722 |
| Jan 14, 2022 | $128.14 | $130.61 | $127.28 | $129.01 | 58 131 |
| Jan 13, 2022 | $133.07 | $133.07 | $129.65 | $129.91 | 78 049 |
| Jan 12, 2022 | $135.05 | $135.70 | $132.70 | $132.90 | 52 126 |
| Jan 11, 2022 | $131.92 | $135.19 | $129.65 | $135.08 | 56 286 |
| Jan 10, 2022 | $129.98 | $134.42 | $129.54 | $134.21 | 53 945 |
| Jan 07, 2022 | $134.30 | $134.50 | $130.33 | $131.58 | 104 186 |
| Jan 06, 2022 | $134.49 | $137.27 | $130.88 | $135.37 | 80 383 |
| Jan 05, 2022 | $137.42 | $139.08 | $134.23 | $134.49 | 82 712 |
| Jan 04, 2022 | $146.31 | $146.89 | $137.45 | $138.24 | 76 827 |
| Jan 03, 2022 | $148.20 | $148.46 | $143.94 | $145.67 | 50 038 |
| Dec 31, 2021 | $149.44 | $149.99 | $147.52 | $148.29 | 31 233 |
| Dec 30, 2021 | $149.58 | $152.12 | $148.97 | $149.09 | 26 929 |
| Dec 29, 2021 | $149.30 | $151.53 | $149.25 | $150.22 | 30 335 |
| Dec 28, 2021 | $151.47 | $153.41 | $149.63 | $149.98 | 41 208 |
| Dec 27, 2021 | $152.54 | $153.24 | $150.31 | $151.10 | 52 415 |
| Dec 23, 2021 | $150.73 | $154.31 | $148.87 | $152.14 | 31 696 |
| Dec 22, 2021 | $146.04 | $150.72 | $145.58 | $150.19 | 46 351 |
| Dec 21, 2021 | $141.82 | $145.44 | $138.65 | $145.44 | 41 757 |
| Dec 20, 2021 | $138.19 | $140.44 | $135.85 | $140.05 | 61 607 |
| Dec 17, 2021 | $137.25 | $141.90 | $135.12 | $140.32 | 335 778 |
| Dec 16, 2021 | $140.87 | $141.21 | $134.59 | $135.89 | 69 581 |
| Dec 15, 2021 | $136.01 | $140.15 | $133.77 | $140.15 | 62 521 |
| Dec 14, 2021 | $136.88 | $140.43 | $135.67 | $136.44 | 62 210 |
