PROS Holdings, Inc. Historical Stock Prices

PRO 
$21.07
*  
0.13
0.62%
Get PRO Alerts
*Delayed - data as of May 4, 2015 13:57 ET  -  Find a broker to begin trading PRO now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    PRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57  21.11  21.22  20.38  21.07 471,053
05/01/2015 22.28 22.42 20.78 20.94 665,504
04/30/2015 23.12 23.12 22.02 22.23 263,807
04/29/2015 23.3 23.53 23.07 23.3 78,049
04/28/2015 23.48 23.73 23.22 23.39 106,133
04/27/2015 23.55 23.91 23.18 23.35 82,410
04/24/2015 23.53 23.6 22.96 23.44 197,571
04/23/2015 23.09 24.02 23.09 23.38 180,932
04/22/2015 23.26 23.37 22.81 23.09 125,423
04/21/2015 23.33 23.39 23.06 23.29 120,906
04/20/2015 23.14 23.495 22.47 23.33 528,747
04/17/2015 22.51 23.45 20.87 23.1 2,627,691
04/16/2015 26.55 27.23 26.46 27.15 277,211
04/15/2015 26.13 26.69 26.01 26.68 110,765
04/14/2015 25.81 26.13 25.3 26.1 114,933
04/13/2015 25.57 25.85 25.51 25.76 69,518
04/10/2015 25.48 25.86 25.38 25.6 46,033
04/09/2015 26.14 26.25 25.13 25.42 95,713
04/08/2015 25.96 26.82 25.64 26.22 289,778
04/07/2015 25.15 25.48 25.02 25.27 118,660
04/06/2015 24.89 25.51 24.89 25.18 70,678
04/02/2015 24.96 25.3 24.765 25.22 68,574
04/01/2015 24.46 25.21 24.45 24.83 224,664
03/31/2015 25.34 25.4 24.15 24.71 389,339
03/30/2015 25.25 25.67 24.71 25.55 186,637
03/27/2015 24.93 25.28 24.5 25.18 140,939
03/26/2015 24.8 25.24 24.73 24.95 215,790
03/25/2015 25.05 25.42 24.59 24.84 258,343
03/24/2015 24.93 25.1695 24.71 25.14 210,925
03/23/2015 25.21 25.32 24.73 24.88 174,673
03/20/2015 24.24 25.35 24.1 25.27 207,934
03/19/2015 24.21 24.3 24.05 24.1 55,490
03/18/2015 23.58 24.37 23.32 24.24 117,768
03/17/2015 22.95 23.8 22.92 23.7 119,792
03/16/2015 23.54 23.7199 22.95 23.11 204,496
03/13/2015 23.44 23.49 22.58 23.48 263,896
03/12/2015 23.71 23.82 22.96 23.32 205,778
03/11/2015 23.45 23.6 22.74 23.48 235,122
03/10/2015 23.35 23.65 23.12 23.47 139,108
03/09/2015 23.19 23.81 23 23.56 178,591
03/06/2015 23.67 23.982 23.14 23.19 142,512
03/05/2015 23.67 24.15 23.42 23.9 109,440
03/04/2015 24.15 24.486 23.53 23.63 144,908
03/03/2015 24.53 24.822 24.12 24.32 204,094
03/02/2015 24.53 24.98 24.41 24.69 117,239
02/27/2015 24.77 25.076 24.13 24.47 193,277
02/26/2015 25.02 25.37 24.585 24.75 293,592
02/25/2015 24.2 25.11 24.2 25.09 233,370
02/24/2015 24.37 24.51 24.22 24.22 89,012
02/23/2015 24.25 24.43 23.78 24.32 226,421
02/20/2015 24.41 24.56 23.99 24.25 123,140
02/19/2015 23.65 24.94 23.46 24.37 366,888
02/18/2015 23.75 24.39 23.69 24.24 342,892
02/17/2015 22.96 23.88 22.39 23.85 475,161
02/13/2015 22.65 23.33 21.2 23.01 1,686,335
02/12/2015 24.31 24.335 23.62 23.86 220,838
02/11/2015 23.81 24.39 23.58 24.14 240,714
02/10/2015 24.27 24.27 23.5 23.91 233,353
02/09/2015 24.22 24.26 23.79 24.03 136,730
02/06/2015 23.23 24.26 23.225 23.98 306,377
02/05/2015 23.45 24.04 23.04 23.2 447,928
02/04/2015 24 24.1 23.27 23.43 282,811
02/03/2015 24.35 24.7 23.8 24.13 343,684
02/02/2015 24.19 25 23.67 24.14 328,214
01/30/2015 25.23 25.44 24.08 24.29 285,059
01/29/2015 24.78 25.4 24.34 25.38 271,238
01/28/2015 25.8 25.8 24.69 24.75 205,549
01/27/2015 26.6 26.6 25.67 25.74 138,661
01/26/2015 27.15 27.42 27.07 27.12 299,120
01/23/2015 26.8 27.63 26.44 27.11 276,588
01/22/2015 26.07 26.76 25.35 26.75 220,435
01/21/2015 26.86 27.1 25.47 25.93 114,866
01/20/2015 25.83 27.35 25.52 27.05 182,211
01/16/2015 25.38 25.8399 25 25.76 144,996
01/15/2015 25.74 26.1 25.29 25.52 163,054
01/14/2015 25.59 26.02 25.315 25.81 76,791
01/13/2015 25.54 26.6 25.49 25.91 178,853
01/12/2015 25.41 25.6 24.91 25.33 70,543
01/09/2015 25.38 25.49 25.04 25.35 56,300
01/08/2015 25.47 25.74 25.2 25.47 58,745
01/07/2015 25.33 25.399 24.44 25.19 165,418
01/06/2015 26.07 26.31 24.82 25.21 90,868
01/05/2015 26.28 26.46 25.64 25.84 213,844
01/02/2015 27.61 27.91 25.77 26.49 281,333
12/31/2014 27.54 28.09 27.43 27.48 210,742
12/30/2014 27.91 28.09 27.24 27.52 100,717
12/29/2014 28.42 28.54 27.57 28.02 81,129
12/26/2014 28.45 28.64 28.28 28.45 90,352
12/24/2014 28.68 29.15 28.01 28.1 60,526
12/23/2014 27.38 28.52 27.2 28.4 289,073
12/22/2014 26.37 27.31 26.37 27.27 129,375
12/19/2014 26.43 26.75 26.02 26.54 273,642
12/18/2014 26.7 26.905 25.775 26.4 224,047
12/17/2014 24.91 26.33 24.82 26.3 188,318
12/16/2014 24.61 25.7 24.43 24.85 230,546
12/15/2014 25.04 25.27 24.56 24.65 99,253
12/12/2014 25 25.26 24.36 25 287,011
12/11/2014 26.25 26.54 25.23 25.29 212,078
12/10/2014 25.75 26.33 25.4 25.68 432,473
12/09/2014 25.08 25.73 24.33 25.52 246,935
12/08/2014 25.8 25.91 24.95 25.42 400,238
12/05/2014 26 26.5 25.27 26 1,050,129
12/04/2014 28.44 28.61 25.76 25.99 1,065,041
12/03/2014 29.29 30.42 29.23 30.28 119,006
12/02/2014 28.746 29.28 28.57 29.25 58,872
12/01/2014 28.6 28.98 28.19 28.48 113,729
11/28/2014 29.12 29.43 28.48 28.6 59,451
11/26/2014 27.89 29.03 27.84 29 73,790
11/25/2014 28.11 29.04 27.49 27.94 208,595
11/24/2014 27.76 28.28 27.6725 27.98 101,131
11/21/2014 28.79 28.8 27.65 27.75 117,676
11/20/2014 28.45 28.95 27.88 28.25 106,900
11/19/2014 29.25 29.25 28.45 28.6 43,290
11/18/2014 29.7 30.27 29.25 29.36 110,859
11/17/2014 30.16 30.53 29.36 29.49 86,134
11/14/2014 30.17 30.45 29.85 30.39 81,970
11/13/2014 29.55 30.37 29.55 30.2 102,746
11/12/2014 28.63 29.39 28.44 29.33 59,218
11/11/2014 28.42 28.8 28.41 28.71 51,206
11/10/2014 28.34 28.92 28.28 28.41 108,653
11/07/2014 25.55 28.36 25.17 28.36 155,567
11/06/2014 28.26 28.8 27.98 28.74 137,570
11/05/2014 27.78 28.2899 27.45 28.09 63,950
11/04/2014 27.4 27.6 27.05 27.46 63,230
11/03/2014 27.84 28.01 27.295 27.44 131,866
10/31/2014 27 28.07 26.645 27.98 96,552
10/30/2014 25.7 26.67 25.31 26.53 80,260
10/29/2014 25.88 26.14 25.6 25.86 68,558
10/28/2014 24.5 25.92 24.42 25.92 74,649
10/27/2014 24.14 24.51 23.95 24.38 28,844
10/24/2014 24.22 24.7 24.18 24.23 46,619
10/23/2014 23.65 24.27 23.605 24.08 49,762
10/22/2014 23.7 23.96 23.37 23.41 61,264
10/21/2014 23.53 23.87 23.35 23.79 59,669
10/20/2014 23.04 23.815 23.03 23.43 103,290
10/17/2014 23.73 23.8 23.11 23.22 66,913
10/16/2014 23.7 24.58 23.29 23.4 114,757
10/15/2014 23.32 24.17 23.16 23.94 125,087
10/14/2014 23.48 24.3 23.39 23.67 65,924
10/13/2014 23.29 23.3805 22.6 23.2 103,574
10/10/2014 23.95 24.31 23.1 23.13 125,150
10/09/2014 24.73 24.86 24 24.19 77,713
10/08/2014 23.87 24.82 23.57 24.74 92,224
10/07/2014 24.35 24.39 23.5 23.98 119,057
10/06/2014 24.4 24.88 24.2 24.4 131,966
10/03/2014 23.99 24.53 23.82 24.31 91,632
10/02/2014 23.05 23.69 22.87 23.66 64,502
10/01/2014 25.06 25.06 22.87 23.08 222,500
09/30/2014 25.07 25.64 25 25.2 162,663
09/29/2014 24.7 25.33 24.61 25.07 129,536
09/26/2014 25.26 25.39 24.81 24.99 57,694
09/25/2014 24.93 25.17 24.58 25.03 162,048
09/24/2014 24.98 25.08 24.64 25.05 103,582
09/23/2014 25.03 25.05 24.6145 24.94 127,958
09/22/2014 25.75 25.75 25.05 25.2 99,983
09/19/2014 26.88 27.03 25.54 25.89 144,188
09/18/2014 26.61 27 26.49 26.86 88,991
09/17/2014 26.94 27.17 26.35 26.56 59,189
09/16/2014 27.24 27.26 26.73 27 76,500
09/15/2014 28.42 28.42 27.19 27.3 76,870
09/12/2014 28.15 28.61 27.88 28.52 96,243
09/11/2014 27.7 28.33 27.61 28.1 97,860
09/10/2014 27.08 27.76 26.885 27.67 80,873
09/09/2014 27.16 27.39 26.885 27 68,066
09/08/2014 26.63 27.17 26.51 27.13 42,291
09/05/2014 26.18 26.75 25.96 26.63 57,360
09/04/2014 26.48 26.57 26.24 26.4 63,746
09/03/2014 26.39 26.66 26.27 26.48 76,364
09/02/2014 25.53 26.39 25.53 26.3 85,643
08/29/2014 25.35 25.77 25.13 25.59 57,605
08/28/2014 25.2 25.3 24.98 25.25 65,590
08/27/2014 25.33 25.36 24.8 25.27 63,401
08/26/2014 24.71 25.23 24.54 25.19 59,501
08/25/2014 24.58 25.14 24.42 24.78 64,214
08/22/2014 24.3 24.62 24.21 24.36 55,913
08/21/2014 24.25 24.47 24.12 24.3 49,337
08/20/2014 24.78 24.78 24.06 24.2 80,858
08/19/2014 24.43 25.1 24.2974 24.98 71,769
08/18/2014 24.34 24.55 24.19 24.44 67,802
08/15/2014 24.53 24.59 23.86 24.01 155,631
08/14/2014 24.42 24.55 24.22 24.23 83,970
08/13/2014 24.38 24.425 24.2175 24.38 128,914
08/12/2014 24.6 24.77 24.11 24.31 135,041
08/11/2014 25.01 25.15 24.68 24.79 194,788
08/08/2014 25.5 25.5 23.715 24.94 307,220
08/07/2014 26 26.63 25.99 26.61 83,194
08/06/2014 25.4 26.09 25.4 25.93 73,923
08/05/2014 25.4 25.83 25.326 25.65 71,948
08/04/2014 25.2 25.74 24.99 25.56 107,933
08/01/2014 25.64 25.8025 24.76 25.19 127,641
07/31/2014 25.75 25.99 25.58 25.62 192,264
07/30/2014 25.95 26.25 25.82 26.19 74,388
07/29/2014 25.29 25.9 25.15 25.73 69,562
07/28/2014 25.45 25.599 25 25.2 82,168
07/25/2014 24.9 25.47 24.83 25.42 78,005
07/24/2014 25.46 25.68 25.1 25.2 57,877
07/23/2014 25.87 25.96 25.4 25.47 132,224
07/22/2014 25.28 25.89 25.0823 25.73 116,287
07/21/2014 25.01 25.27 24.81 25.15 73,376
07/18/2014 24.76 25.31 24.76 25.23 73,093
07/17/2014 24.98 25.01 24.61 24.87 93,876
07/16/2014 25.18 25.39 24.84 25.09 93,147
07/15/2014 25.1 25.49 24.47 24.98 160,036
07/14/2014 25.41 25.57 25.25 25.39 50,336
07/11/2014 25.12 25.37 24.97 25.08 85,980
07/10/2014 25.02 25.73 24.62 25.23 136,360
07/09/2014 25.85 26.07 25.7 25.8 210,868
07/08/2014 26.78 26.78 25.76 25.87 263,398
07/07/2014 27.05 27.11 26.7579 26.97 155,945
07/03/2014 27.45 27.45 27.02 27.15 48,494
07/02/2014 26.97 27.67 26.85 27.35 163,769
07/01/2014 26.58 27.34 26.52 27.03 167,565
06/30/2014 26.37 26.61 26.12 26.44 104,958
06/27/2014 25.65 26.51 25.65 26.49 182,111
06/26/2014 25.72 25.8 25.5 25.65 109,954
06/25/2014 25.32 25.83 25.04 25.64 111,673
06/24/2014 25.37 25.84 25.28 25.45 194,391
06/23/2014 25.33 25.5 25.12 25.46 84,225
06/20/2014 25.17 25.38 24.85 25.17 155,936
06/19/2014 24.96 25.12 24.74 25.02 85,541
06/18/2014 24.93 25.11 24.74 24.97 94,023
06/17/2014 24.32 25.08 24.32 25.02 177,194
06/16/2014 24.02 24.48 23.82 24.45 100,606
06/13/2014 23.7 24.09 23.29 24.04 94,853
06/12/2014 23.54 23.86 23.34 23.58 98,065
06/11/2014 23.35 23.73 23.07 23.52 61,167
06/10/2014 23.69 23.89 23.21 23.5 60,414
06/09/2014 23.15 23.95 23.01 23.73 90,481
06/06/2014 22.77 23.29 22.72 23.19 75,055
06/05/2014 21.77 22.61 21.6 22.6 116,501
06/04/2014 21.67 21.92 21.25 21.59 207,607
06/03/2014 22.05 22.1 21.52 21.69 166,271
06/02/2014 22.95 22.95 21.62 22.11 126,359
05/30/2014 23.38 23.39 22.7621 23 64,974
05/29/2014 23.71 23.95 23.1 23.26 96,263
05/28/2014 23.38 23.85 22.72 23.7 157,434
05/27/2014 22.89 23.46 22.82 23.16 98,112
05/23/2014 22.52 22.86 22.43 22.78 62,430
05/22/2014 22.18 22.69 21.87 22.51 164,114
05/21/2014 22.2 22.44 21.53 22.13 233,952
05/20/2014 22.89 22.89 22.06 22.12 209,038
05/19/2014 22.35 23.09 22.19 22.85 177,605
05/16/2014 22.16 22.384 22.03 22.3 157,105
05/15/2014 22.07 22.37 21.75 22.2 147,232
05/14/2014 22.59 22.82 22.0465 22.22 207,531
05/13/2014 22.88 23.16 22.49 22.7 142,716
05/12/2014 23.23 23.25 22.72 23 203,913
05/09/2014 22 23.38 19 22.93 1,374,193
05/08/2014 26.25 26.85 25.89 26.02 146,881
05/07/2014 25.37 26.97 24.923 26.39 282,720
05/06/2014 26.42 26.42 25 25.27 253,372
05/05/2014 26.52 26.96 26.1 26.52 108,782
05/02/2014 27.42 27.48 26.62 26.81 137,111
05/01/2014 27.3 27.71 26.91 27.4 146,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?