NASDAQ:PRCH | Historical Stock Price | Porch Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.14$2.51$5.49$12.04$26.382020-01-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.08$3.081,864,200——
2023-12-28$3.25$3.252,468,300——
2023-12-27$3.46$3.462,978,200——
2023-12-26$3.17$3.171,361,000——
2023-12-22$3.06$3.062,062,900——
2023-12-21$3.03$3.032,218,300——
2023-12-20$2.69$2.692,697,700——
2023-12-19$2.68$2.682,043,000——
2023-12-18$2.42$2.42827,500——
2023-12-15$2.43$2.431,863,600——
2023-12-14$2.56$2.562,446,000——
2023-12-13$2.39$2.392,613,300——
2023-12-12$2.08$2.081,229,100——
2023-12-11$2.12$2.12835,700——
2023-12-08$2.10$2.101,384,200——
2023-12-07$2.15$2.152,424,300——
2023-12-06$2.07$2.074,465,000——
2023-12-05$1.66$1.661,086,300——
2023-12-04$1.73$1.731,695,600——
2023-12-01$1.68$1.681,730,100——
2023-11-30$1.52$1.522,489,500——
2023-11-29$1.58$1.581,375,700——
2023-11-28$1.58$1.581,246,800——
2023-11-27$1.55$1.551,892,400——
2023-11-24$1.58$1.581,306,900——
2023-11-22$1.36$1.361,237,100——
2023-11-21$1.31$1.311,377,700——
2023-11-20$1.39$1.391,678,000——
2023-11-17$1.41$1.411,083,200——
2023-11-16$1.39$1.391,475,300——
2023-11-15$1.47$1.472,080,500——
2023-11-14$1.34$1.344,268,600——
2023-11-13$1.26$1.262,804,200——
2023-11-10$1.04$1.042,319,400——
2023-11-09$0.86$0.861,911,700——
2023-11-08$0.95$0.956,567,500——
2023-11-07$0.71$0.711,731,600——
2023-11-06$0.69$0.69420,100——
2023-11-03$0.68$0.68803,400——
2023-11-02$0.63$0.63759,400——
2023-11-01$0.55$0.55533,400——
2023-10-31$0.56$0.56569,800——
2023-10-30$0.56$0.56363,000——
2023-10-27$0.56$0.56463,500——
2023-10-26$0.55$0.55607,800——
2023-10-25$0.53$0.53689,800——
2023-10-24$0.53$0.531,415,700——
2023-10-23$0.56$0.56815,700——
2023-10-20$0.55$0.55797,200——
2023-10-19$0.56$0.56777,300——
2023-10-18$0.61$0.61492,300——
2023-10-17$0.63$0.631,732,000——
2023-10-16$0.66$0.66860,600——
2023-10-13$0.64$0.641,270,500——
2023-10-12$0.67$0.67715,500——
2023-10-11$0.69$0.691,207,800——
2023-10-10$0.72$0.72776,600——
2023-10-09$0.66$0.66973,000——
2023-10-06$0.69$0.691,379,900——
2023-10-05$0.71$0.71446,000——
2023-10-04$0.75$0.75390,100——
2023-10-03$0.75$0.75535,200——
2023-10-02$0.75$0.75658,100——
2023-09-29$0.80$0.80501,300——
2023-09-28$0.85$0.85848,400——
2023-09-27$0.77$0.77220,600——
2023-09-26$0.78$0.78368,500——
2023-09-25$0.75$0.75472,000——
2023-09-22$0.75$0.75547,500——
2023-09-21$0.78$0.78536,900——
2023-09-20$0.81$0.81575,900——
2023-09-19$0.79$0.79573,000——
2023-09-18$0.80$0.80735,600——
2023-09-15$0.83$0.831,738,800——
2023-09-14$0.85$0.85434,300——
2023-09-13$0.85$0.85597,500——
2023-09-12$0.93$0.931,148,300——
2023-09-11$0.87$0.87996,800——
2023-09-08$0.81$0.811,362,000——
2023-09-07$0.80$0.803,459,100——
2023-09-06$0.71$0.712,539,800——
2023-09-05$0.79$0.79664,900——
2023-09-01$0.80$0.80821,000——
2023-08-31$0.85$0.85637,800——
2023-08-30$0.78$0.781,112,800——
2023-08-29$0.74$0.741,458,200——
2023-08-28$0.75$0.751,409,600——
2023-08-25$0.80$0.802,394,800——
2023-08-24$0.84$0.841,367,100——
2023-08-23$0.88$0.885,062,400——
2023-08-22$0.86$0.86969,000——
2023-08-21$0.86$0.861,822,500——
2023-08-18$0.88$0.882,428,400——
2023-08-17$0.91$0.912,555,900——
2023-08-16$0.89$0.893,338,800——
2023-08-15$0.94$0.942,763,300——
2023-08-14$1.01$1.011,775,800——
2023-08-11$1.10$1.101,966,500——
2023-08-10$1.14$1.14948,600——
2023-08-09$1.14$1.141,421,100——
2023-08-08$1.19$1.191,336,100——
2023-08-07$1.26$1.261,079,400——
2023-08-04$1.27$1.27545,500——
2023-08-03$1.26$1.261,119,600——
2023-08-02$1.28$1.28532,500——
2023-08-01$1.36$1.36495,500——
2023-07-31$1.36$1.36678,200——
2023-07-28$1.29$1.291,113,200——
2023-07-27$1.16$1.16818,500——
2023-07-26$1.20$1.201,218,600——
2023-07-25$1.24$1.241,197,200——
2023-07-24$1.24$1.24756,700——
2023-07-21$1.27$1.272,792,900——
2023-07-20$1.42$1.42866,800——
2023-07-19$1.49$1.491,136,700——
2023-07-18$1.44$1.44443,800——
2023-07-17$1.40$1.40579,500——
2023-07-14$1.38$1.38540,300——
2023-07-13$1.48$1.48984,600——
2023-07-12$1.41$1.41649,800——
2023-07-11$1.42$1.42690,700——
2023-07-10$1.44$1.44828,600——
2023-07-07$1.34$1.34416,000——
2023-07-06$1.28$1.28866,800——
2023-07-05$1.39$1.39557,500——
2023-07-03$1.45$1.45405,000——
2023-06-30$1.38$1.381,058,700——
2023-06-29$1.36$1.36511,100——
2023-06-28$1.34$1.34985,400——
2023-06-27$1.22$1.22852,200——
2023-06-26$1.20$1.201,110,500——
2023-06-23$1.22$1.2212,115,600——
2023-06-22$1.16$1.161,230,300——
2023-06-21$1.17$1.171,154,200——
2023-06-20$1.25$1.252,133,800——
2023-06-16$1.42$1.42905,700——
2023-06-15$1.47$1.47921,300——
2023-06-14$1.44$1.44672,800——
2023-06-13$1.43$1.431,643,100——
2023-06-12$1.28$1.28813,900——
2023-06-09$1.27$1.27996,000——
2023-06-08$1.33$1.331,155,000——
2023-06-07$1.45$1.451,426,900——
2023-06-06$1.44$1.44852,200——
2023-06-05$1.39$1.39934,000——
2023-06-02$1.40$1.401,214,300——
2023-06-01$1.34$1.341,044,900——
2023-05-31$1.41$1.412,614,100——
2023-05-30$1.30$1.30743,700——
2023-05-26$1.30$1.30732,700——
2023-05-25$1.25$1.25912,900——
2023-05-24$1.27$1.27999,400——
2023-05-23$1.25$1.251,190,100——
2023-05-22$1.31$1.311,593,500——
2023-05-19$1.21$1.21859,300——
2023-05-18$1.25$1.251,496,000——
2023-05-17$1.21$1.212,290,200——
2023-05-16$1.07$1.071,034,800——
2023-05-15$1.13$1.131,259,400——
2023-05-12$1.11$1.111,378,100——
2023-05-11$1.17$1.172,424,100——
2023-05-10$0.91$0.911,619,200——
2023-05-09$0.92$0.921,311,100——
2023-05-08$0.89$0.891,001,700——
2023-05-05$0.88$0.881,420,700——
2023-05-04$0.90$0.901,080,100——
2023-05-03$0.85$0.85685,800——
2023-05-02$0.83$0.831,195,500——
2023-05-01$0.84$0.842,566,900——
2023-04-28$0.91$0.911,163,800——
2023-04-27$0.95$0.951,288,100——
2023-04-26$0.94$0.942,842,900——
2023-04-25$0.93$0.933,963,500——
2023-04-24$1.04$1.042,759,500——
2023-04-21$1.06$1.061,123,500——
2023-04-20$1.01$1.011,815,600——
2023-04-19$1.08$1.081,847,400——
2023-04-18$1.11$1.112,700,700——
2023-04-17$1.37$1.377,371,800——
2023-04-14$1.34$1.34530,500——
2023-04-13$1.34$1.34846,200——
2023-04-12$1.26$1.261,454,300——
2023-04-11$1.35$1.35617,100——
2023-04-10$1.31$1.311,531,300——
2023-04-06$1.37$1.371,573,400——
2023-04-05$1.45$1.45859,000——
2023-04-04$1.56$1.561,080,000——
2023-04-03$1.50$1.502,354,700——
2023-03-31$1.43$1.431,113,800——
2023-03-30$1.38$1.38688,000——
2023-03-29$1.34$1.34960,400——
2023-03-28$1.32$1.32887,700——
2023-03-27$1.30$1.301,558,300——
2023-03-24$1.32$1.32990,200——
2023-03-23$1.34$1.341,204,700——
2023-03-22$1.25$1.251,721,000——
2023-03-21$1.30$1.302,016,600——
2023-03-20$1.13$1.132,198,700——
2023-03-17$1.24$1.243,172,800——
2023-03-16$1.36$1.362,831,600——
2023-03-15$1.37$1.372,961,100——
2023-03-14$1.70$1.701,481,500——
2023-03-13$1.84$1.841,057,000——
2023-03-10$1.76$1.76922,700——
2023-03-09$1.91$1.91661,000——
2023-03-08$1.99$1.99866,600——
2023-03-07$2.06$2.06661,100——
2023-03-06$2.10$2.10800,800——
2023-03-03$2.21$2.211,039,800——
2023-03-02$2.11$2.111,290,100——
2023-03-01$2.07$2.071,692,000——
2023-02-28$2.50$2.501,025,000——
2023-02-27$2.67$2.67902,500——
2023-02-24$2.93$2.93940,500——
2023-02-23$3.16$3.161,057,500——
2023-02-22$3.24$3.241,724,200——
2023-02-21$3.25$3.251,175,700——
2023-02-17$3.37$3.371,041,200——
2023-02-16$3.47$3.47895,800——
2023-02-15$3.76$3.761,513,600——
2023-02-14$3.50$3.50874,600——
2023-02-13$3.37$3.37807,100——
2023-02-10$3.36$3.361,436,800——
2023-02-09$3.48$3.482,231,200——
2023-02-08$3.76$3.761,502,700——
2023-02-07$3.61$3.611,124,900——
2023-02-06$3.49$3.492,380,400——
2023-02-03$3.61$3.612,669,700——
2023-02-02$3.57$3.573,058,300——
2023-02-01$3.17$3.17993,200——
2023-01-31$2.95$2.951,146,300——
2023-01-30$2.79$2.791,376,400——
2023-01-27$2.90$2.901,671,100——
2023-01-26$2.52$2.521,156,100——
2023-01-25$2.36$2.361,984,100——
2023-01-24$2.46$2.463,104,300——
2023-01-23$2.73$2.733,413,200——
2023-01-20$2.50$2.502,767,700——
2023-01-19$2.20$2.202,514,000——
2023-01-18$2.50$2.502,967,400——
2023-01-17$2.68$2.682,977,300——
2023-01-13$2.40$2.402,999,900——
2023-01-12$2.17$2.173,161,300——
2023-01-11$2.09$2.092,328,200——
2023-01-10$2.01$2.012,955,800——
2023-01-09$1.95$1.951,118,400——
2023-01-06$1.82$1.82795,000——
2023-01-05$1.86$1.86852,800——
2023-01-04$2.04$2.041,798,600——
2023-01-03$1.87$1.871,252,900——