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 |
| Nov 05, 2021 | $158.36 | $160.23 | $152.88 | $159.14 | 170 486 |
| Nov 04, 2021 | $170.16 | $176.77 | $165.03 | $174.48 | 64 464 |
| Nov 03, 2021 | $161.37 | $169.77 | $160.60 | $169.18 | 72 887 |
| Nov 02, 2021 | $164.03 | $164.03 | $160.64 | $161.97 | 47 875 |
| Nov 01, 2021 | $162.84 | $166.13 | $162.84 | $163.87 | 61 230 |
| Oct 29, 2021 | $161.90 | $163.43 | $161.87 | $162.77 | 37 491 |
| Oct 28, 2021 | $159.97 | $162.25 | $158.60 | $161.48 | 51 373 |
| Oct 27, 2021 | $163.60 | $163.68 | $158.77 | $160.26 | 39 013 |
| Oct 26, 2021 | $164.35 | $166.05 | $162.39 | $164.17 | 44 138 |
| Oct 25, 2021 | $165.53 | $167.26 | $164.17 | $164.93 | 109 878 |
| Oct 22, 2021 | $166.57 | $168.69 | $164.49 | $166.18 | 38 378 |
| Oct 21, 2021 | $167.38 | $169.72 | $165.96 | $167.07 | 52 564 |
| Oct 20, 2021 | $167.70 | $169.68 | $167.05 | $167.05 | 27 046 |
| Oct 19, 2021 | $167.48 | $169.27 | $167.05 | $168.07 | 79 398 |
| Oct 18, 2021 | $167.70 | $168.09 | $164.44 | $166.04 | 76 512 |
| Oct 15, 2021 | $169.54 | $172.83 | $168.11 | $169.38 | 133 574 |
| Oct 14, 2021 | $169.32 | $170.58 | $166.17 | $167.25 | 51 504 |
| Oct 13, 2021 | $168.47 | $169.00 | $166.14 | $167.43 | 53 120 |
| Oct 12, 2021 | $169.73 | $171.05 | $167.59 | $168.41 | 34 883 |
| Oct 11, 2021 | $169.29 | $171.60 | $167.76 | $168.88 | 68 869 |
| Oct 08, 2021 | $173.01 | $173.58 | $167.48 | $169.38 | 69 912 |
| Oct 07, 2021 | $171.87 | $176.49 | $171.87 | $173.38 | 39 384 |
| Oct 06, 2021 | $172.63 | $175.24 | $169.00 | $171.23 | 86 284 |
| Oct 05, 2021 | $182.62 | $182.90 | $172.89 | $173.42 | 91 230 |
| Oct 04, 2021 | $185.94 | $188.85 | $178.87 | $182.09 | 43 634 |
