Porch Group, Inc. - Common Stock (PRCH)
4.4500
+0.1500 (3.49%)
Porch Group Inc is a technology-driven platform that simplifies home services and enhances the process of homeownership by connecting consumers with a wide range of service providers
The company offers a variety of solutions for homeowners, including home insurance, renovation, maintenance, and moving services. Porch Group leverages technology to streamline these services, providing users with easy access to qualified professionals and resources, while also empowering businesses in the home services industry to expand their reach and optimize their operations. Through its innovative approach, Porch Group aims to create a seamless experience for homeowners and service providers alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.30 | 4.48 | 4.20 | 4.45 | 1,313,875 | 4.45 |
| 1/30/2025 | 4.23 | 4.41 | 4.22 | 4.30 | 955,566 | 4.30 |
| 1/29/2025 | 4.27 | 4.33 | 4.05 | 4.15 | 837,813 | 4.15 |
| 1/28/2025 | 4.31 | 4.41 | 4.15 | 4.29 | 525,522 | 4.29 |
| 1/27/2025 | 4.29 | 4.50 | 3.99 | 4.31 | 1,115,414 | 4.31 |
| 1/24/2025 | 4.41 | 4.64 | 4.32 | 4.41 | 615,360 | 4.41 |
| 1/23/2025 | 4.43 | 4.55 | 4.32 | 4.41 | 774,888 | 4.41 |
| 1/22/2025 | 4.50 | 4.68 | 4.44 | 4.53 | 910,708 | 4.53 |
| 1/21/2025 | 4.72 | 4.75 | 4.52 | 4.53 | 659,979 | 4.53 |
| 1/17/2025 | 4.84 | 4.97 | 4.55 | 4.62 | 671,317 | 4.62 |
| 1/16/2025 | 4.79 | 4.90 | 4.65 | 4.75 | 765,839 | 4.75 |
| 1/15/2025 | 4.80 | 5.03 | 4.69 | 4.78 | 1,430,502 | 4.78 |
| 1/14/2025 | 4.61 | 4.75 | 4.30 | 4.46 | 806,827 | 4.46 |
| 1/13/2025 | 4.32 | 4.54 | 4.30 | 4.50 | 1,077,292 | 4.50 |
| 1/10/2025 | 4.50 | 4.60 | 4.38 | 4.51 | 1,152,166 | 4.51 |
| 1/08/2025 | 5.01 | 5.13 | 4.60 | 4.68 | 1,924,024 | 4.68 |
| 1/07/2025 | 5.19 | 5.25 | 4.75 | 5.07 | 2,746,038 | 5.07 |
| 1/06/2025 | 5.41 | 5.50 | 5.18 | 5.24 | 1,447,292 | 5.24 |
| 1/03/2025 | 4.98 | 5.33 | 4.89 | 5.32 | 1,165,570 | 5.32 |
| 1/02/2025 | 4.99 | 5.23 | 4.76 | 4.95 | 1,749,432 | 4.95 |
| 12/31/2024 | 5.43 | 0.00 | 5.43 | 4.92 | 0 | 4.92 |
| 12/30/2024 | 5.37 | 5.61 | 5.30 | 5.43 | 1,287,015 | 5.43 |
| 12/27/2024 | 5.74 | 5.83 | 5.30 | 5.44 | 1,659,475 | 5.44 |
| 12/26/2024 | 5.49 | 5.91 | 5.43 | 5.79 | 1,990,113 | 5.79 |
| 12/24/2024 | 5.23 | 5.78 | 5.01 | 5.66 | 1,893,442 | 5.66 |
| 12/23/2024 | 5.09 | 5.18 | 4.86 | 4.96 | 1,426,529 | 4.96 |
| 12/20/2024 | 4.50 | 5.17 | 4.32 | 5.09 | 3,642,299 | 5.09 |
| 12/19/2024 | 4.99 | 5.17 | 4.58 | 4.61 | 1,671,832 | 4.61 |
| 12/18/2024 | 5.45 | 5.55 | 4.71 | 4.86 | 2,026,015 | 4.86 |
| 12/17/2024 | 5.81 | 5.93 | 5.13 | 5.34 | 2,031,271 | 5.34 |
| 12/16/2024 | 5.31 | 6.04 | 5.24 | 5.82 | 3,744,248 | 5.82 |
| 12/13/2024 | 5.25 | 5.61 | 5.19 | 5.35 | 1,820,129 | 5.35 |
| 12/12/2024 | 5.22 | 5.48 | 5.04 | 5.23 | 1,623,839 | 5.23 |
| 12/11/2024 | 5.08 | 5.45 | 5.07 | 5.25 | 1,753,637 | 5.25 |
| 12/10/2024 | 5.20 | 5.67 | 5.09 | 5.14 | 2,123,310 | 5.14 |
| 12/09/2024 | 5.50 | 5.70 | 5.13 | 5.15 | 2,085,856 | 5.15 |
| 12/06/2024 | 5.05 | 5.70 | 5.00 | 5.51 | 3,450,649 | 5.51 |
| 12/05/2024 | 5.16 | 5.53 | 4.65 | 4.76 | 2,425,731 | 4.76 |
| 12/04/2024 | 5.55 | 5.68 | 5.05 | 5.16 | 4,014,389 | 5.16 |
| 12/03/2024 | 4.40 | 5.70 | 4.39 | 5.61 | 16,845,262 | 5.61 |
| 12/02/2024 | 3.70 | 3.87 | 3.66 | 3.77 | 1,165,218 | 3.77 |
| 11/29/2024 | 3.78 | 3.97 | 3.61 | 3.66 | 1,348,450 | 3.66 |
| 11/27/2024 | 3.54 | 3.77 | 3.54 | 3.73 | 1,095,980 | 3.73 |
| 11/26/2024 | 3.56 | 3.58 | 3.40 | 3.52 | 1,363,025 | 3.52 |
| 11/25/2024 | 3.53 | 3.85 | 3.46 | 3.59 | 1,828,495 | 3.59 |
| 11/22/2024 | 3.59 | 3.72 | 3.43 | 3.45 | 3,082,350 | 3.45 |
| 11/21/2024 | 3.56 | 4.21 | 3.44 | 3.56 | 4,957,969 | 3.56 |
| 11/20/2024 | 3.11 | 3.56 | 3.00 | 3.51 | 2,915,795 | 3.51 |
| 11/19/2024 | 2.78 | 3.01 | 2.77 | 2.97 | 1,285,718 | 2.97 |
| 11/18/2024 | 3.02 | 3.04 | 2.74 | 2.86 | 1,367,796 | 2.86 |
| 11/15/2024 | 3.13 | 3.32 | 2.88 | 2.98 | 1,729,718 | 2.98 |
| 11/14/2024 | 2.94 | 3.13 | 2.84 | 3.11 | 2,197,044 | 3.11 |
| 11/13/2024 | 3.45 | 3.45 | 2.82 | 2.89 | 2,988,636 | 2.89 |
| 11/12/2024 | 3.10 | 3.47 | 3.02 | 3.37 | 3,147,809 | 3.37 |
| 11/11/2024 | 3.60 | 3.85 | 3.15 | 3.18 | 4,399,421 | 3.18 |
| 11/08/2024 | 2.88 | 3.82 | 2.85 | 3.62 | 16,770,980 | 3.62 |
| 11/07/2024 | 2.30 | 2.44 | 2.21 | 2.33 | 2,110,968 | 2.33 |
| 11/06/2024 | 2.25 | 2.32 | 2.02 | 2.28 | 1,566,565 | 2.28 |
| 11/05/2024 | 2.04 | 2.14 | 2.02 | 2.10 | 812,368 | 2.10 |
| 11/04/2024 | 2.20 | 2.20 | 1.98 | 2.03 | 1,410,868 | 2.03 |
| 11/01/2024 | 2.21 | 2.26 | 2.10 | 2.21 | 568,851 | 2.21 |