NASDAQ:PRLD | Historical Stock Price | Prelude Therapeutics 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
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

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

$0.61$1.67$4.59$12.57$34.48$94.532020-09-252026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$12.45$12.45342,700——
2021-12-30$12.76$12.76236,200——
2021-12-29$12.41$12.41217,600——
2021-12-28$12.65$12.65350,900——
2021-12-27$12.56$12.56359,500——
2021-12-23$13.73$13.73781,200——
2021-12-22$13.27$13.27426,500——
2021-12-21$13.67$13.67823,800——
2021-12-20$13.30$13.30633,900——
2021-12-17$13.70$13.702,438,200——
2021-12-16$13.67$13.67835,700——
2021-12-15$13.30$13.30748,400——
2021-12-14$11.89$11.89584,200——
2021-12-13$12.11$12.11421,900——
2021-12-10$13.80$13.80456,100——
2021-12-09$13.56$13.56220,200——
2021-12-08$14.55$14.55255,600——
2021-12-07$14.76$14.76437,400——
2021-12-06$13.84$13.84310,700——
2021-12-03$13.90$13.90325,200——
2021-12-02$14.27$14.27277,600——
2021-12-01$13.75$13.75391,900——
2021-11-30$14.29$14.29320,600——
2021-11-29$13.75$13.75294,100——
2021-11-26$14.00$14.00153,300——
2021-11-24$14.31$14.31246,100——
2021-11-23$14.35$14.35311,900——
2021-11-22$13.60$13.60281,300——
2021-11-19$14.46$14.46221,200——
2021-11-18$14.44$14.44350,700——
2021-11-17$15.67$15.67280,100——
2021-11-16$16.02$16.02352,100——
2021-11-15$15.85$15.85229,300——
2021-11-12$16.20$16.20262,100——
2021-11-11$16.76$16.76162,100——
2021-11-10$17.16$17.16152,400——
2021-11-09$17.20$17.20229,200——
2021-11-08$17.40$17.40204,000——
2021-11-05$17.18$17.18277,000——
2021-11-04$17.98$17.98185,700——
2021-11-03$18.50$18.50292,500——
2021-11-02$18.33$18.33219,000——
2021-11-01$18.32$18.32182,300——
2021-10-29$17.58$17.58129,900——
2021-10-28$17.99$17.99209,800——
2021-10-27$17.31$17.31217,100——
2021-10-26$17.65$17.65198,200——
2021-10-25$17.65$17.65211,800——
2021-10-22$17.52$17.52388,800——
2021-10-21$18.93$18.93417,000——
2021-10-20$17.95$17.951,541,600——
2021-10-19$18.00$18.001,516,800——
2021-10-18$15.72$15.72528,900——
2021-10-15$16.26$16.26449,200——
2021-10-14$16.22$16.22885,500——
2021-10-13$15.81$15.81579,600——
2021-10-12$15.58$15.58758,500——
2021-10-11$15.97$15.97903,200——
2021-10-08$15.87$15.873,391,300——
2021-10-07$17.34$17.343,135,400——
2021-10-06$28.78$28.78538,600——
2021-10-05$30.04$30.04348,400——
2021-10-04$31.61$31.61310,700——
2021-10-01$31.74$31.741,170,500——
2021-09-30$31.25$31.25822,400——
2021-09-29$30.90$30.90268,800——
2021-09-28$33.05$33.05367,200——
2021-09-27$34.45$34.45487,200——
2021-09-24$34.64$34.64474,800——
2021-09-23$35.50$35.50391,900——
2021-09-22$33.93$33.93490,000——
2021-09-21$34.50$34.50432,800——
2021-09-20$33.80$33.80803,100——
2021-09-17$35.20$35.20880,600——
2021-09-16$34.22$34.22111,900——
2021-09-15$34.00$34.00206,700——
2021-09-14$33.54$33.54473,700——
2021-09-13$32.01$32.011,137,900——
2021-09-10$32.83$32.83202,600——
2021-09-09$35.71$35.71574,300——
2021-09-08$36.74$36.7481,500——
2021-09-07$37.85$37.85115,400——
2021-09-03$37.38$37.38101,300——
2021-09-02$38.65$38.65409,200——
2021-09-01$37.08$37.08301,000——
2021-08-31$35.69$35.69170,100——
2021-08-30$36.92$36.92184,900——
2021-08-27$37.57$37.57204,700——
2021-08-26$34.16$34.16136,700——
2021-08-25$34.50$34.50186,800——
2021-08-24$31.86$31.8651,700——
2021-08-23$33.16$33.16169,600——
2021-08-20$31.00$31.00270,400——
2021-08-19$28.78$28.78113,300——
2021-08-18$30.29$30.29113,200——
2021-08-17$32.03$32.0382,000——
2021-08-16$31.74$31.7474,900——
2021-08-13$32.17$32.17133,900——
2021-08-12$34.19$34.1995,400——
2021-08-11$33.98$33.98137,600——
2021-08-10$31.96$31.9668,000——
2021-08-09$31.01$31.01154,500——
2021-08-06$30.09$30.09180,400——
2021-08-05$32.43$32.43234,000——
2021-08-04$31.57$31.57318,100——
2021-08-03$32.00$32.00125,000——
2021-08-02$31.73$31.73307,300——
2021-07-30$32.04$32.04153,100——
2021-07-29$32.72$32.72156,300——
2021-07-28$34.78$34.78171,900——
2021-07-27$34.65$34.65548,900——
2021-07-26$33.33$33.33224,700——
2021-07-23$34.06$34.06354,400——
2021-07-22$29.26$29.26103,100——
2021-07-21$29.66$29.66139,700——
2021-07-20$31.23$31.23284,400——
2021-07-19$31.37$31.37376,800——
2021-07-16$28.39$28.39202,800——
2021-07-15$28.02$28.02169,100——
2021-07-14$25.78$25.78478,300——
2021-07-13$26.92$26.9292,300——
2021-07-12$27.72$27.7263,400——
2021-07-09$28.50$28.5072,100——
2021-07-08$27.57$27.57115,500——
2021-07-07$26.70$26.70145,100——
2021-07-06$27.00$27.00119,600——
2021-07-02$27.77$27.77147,300——
2021-07-01$28.60$28.60216,400——
2021-06-30$28.63$28.63196,800——
2021-06-29$30.02$30.02117,000——
2021-06-28$31.99$31.9970,000——
2021-06-25$31.90$31.90424,700——
2021-06-24$32.97$32.97182,000——
2021-06-23$33.13$33.13270,600——
2021-06-22$33.06$33.06170,800——
2021-06-21$32.40$32.40180,400——
2021-06-18$31.02$31.02551,300——
2021-06-17$32.36$32.36214,500——
2021-06-16$33.39$33.39397,000——
2021-06-15$32.23$32.23194,300——
2021-06-14$33.78$33.78205,100——
2021-06-11$31.20$31.20131,200——
2021-06-10$32.04$32.04181,400——
2021-06-09$30.72$30.72165,700——
2021-06-08$31.30$31.30178,300——
2021-06-07$32.40$32.40357,600——
2021-06-04$29.96$29.96150,100——
2021-06-03$31.03$31.03210,500——
2021-06-02$31.80$31.80232,700——
2021-06-01$32.99$32.99118,300——
2021-05-28$34.76$34.76448,700——
2021-05-27$33.00$33.00361,000——
2021-05-26$33.00$33.00206,400——
2021-05-25$32.91$32.91290,800——
2021-05-24$36.03$36.0396,600——
2021-05-21$38.72$38.72155,100——
2021-05-20$38.79$38.79139,800——
2021-05-19$36.09$36.09149,000——
2021-05-18$39.39$39.39144,300——
2021-05-17$41.78$41.78117,800——
2021-05-14$42.04$42.04176,100——
2021-05-13$39.15$39.15336,200——
2021-05-12$44.30$44.30214,800——
2021-05-11$41.18$41.18210,500——
2021-05-10$40.70$40.70219,200——
2021-05-07$41.61$41.61195,500——
2021-05-06$40.80$40.80196,100——
2021-05-05$40.50$40.50181,700——
2021-05-04$39.85$39.85294,400——
2021-05-03$40.48$40.48194,000——
2021-04-30$41.44$41.44200,600——
2021-04-29$40.46$40.46266,700——
2021-04-28$39.48$39.48116,700——
2021-04-27$35.55$35.55245,500——
2021-04-26$36.20$36.20158,100——
2021-04-23$34.59$34.59146,800——
2021-04-22$37.30$37.30243,200——
2021-04-21$35.50$35.50323,300——
2021-04-20$33.22$33.22173,500——
2021-04-19$31.48$31.48216,200——
2021-04-16$32.24$32.24125,300——
2021-04-15$33.91$33.91224,900——
2021-04-14$37.05$37.05529,300——
2021-04-13$32.47$32.47269,100——
2021-04-12$32.70$32.70369,400——
2021-04-09$35.26$35.26243,100——
2021-04-08$37.39$37.39186,900——
2021-04-07$39.25$39.25191,300——
2021-04-06$39.25$39.25172,500——
2021-04-05$41.81$41.81224,000——
2021-04-01$41.25$41.25242,000——
2021-03-31$43.33$43.33163,900——
2021-03-30$39.27$39.27265,800——
2021-03-29$39.31$39.31296,800——
2021-03-26$42.59$42.59160,500——
2021-03-25$45.98$45.98375,500——
2021-03-24$49.44$49.44625,000——
2021-03-23$55.32$55.32207,600——
2021-03-22$58.39$58.39265,900——
2021-03-19$54.67$54.671,334,000——
2021-03-18$52.61$52.6188,800——
2021-03-17$56.32$56.32112,700——
2021-03-16$55.85$55.85106,300——
2021-03-15$57.81$57.81191,100——
2021-03-12$57.38$57.3867,000——
2021-03-11$58.70$58.7080,200——
2021-03-10$57.96$57.9666,600——
2021-03-09$56.06$56.06117,900——
2021-03-08$52.88$52.8875,700——
2021-03-05$56.79$56.79121,900——
2021-03-04$55.80$55.80110,300——
2021-03-03$59.53$59.53117,200——
2021-03-02$62.53$62.53105,900——
2021-03-01$67.69$67.6989,600——
2021-02-26$62.33$62.33139,800——
2021-02-25$64.33$64.33109,200——
2021-02-24$66.72$66.72136,500——
2021-02-23$68.11$68.11169,900——
2021-02-22$72.78$72.78142,600——
2021-02-19$76.96$76.9684,100——
2021-02-18$76.27$76.2782,000——
2021-02-17$84.36$84.3663,600——
2021-02-16$86.05$86.05140,400——
2021-02-12$88.98$88.9851,200——
2021-02-11$88.89$88.8972,000——
2021-02-10$91.68$91.6899,900——
2021-02-09$90.03$90.03116,000——
2021-02-08$85.78$85.78147,700——
2021-02-05$84.21$84.21152,600——
2021-02-04$79.60$79.6079,500——
2021-02-03$75.62$75.6237,900——
2021-02-02$74.49$74.4967,300——
2021-02-01$69.48$69.48246,300——
2021-01-29$64.95$64.95130,400——
2021-01-28$66.42$66.42183,500——
2021-01-27$64.68$64.68436,900——
2021-01-26$69.93$69.93533,500——
2021-01-25$74.99$74.99304,600——
2021-01-22$74.43$74.43194,000——
2021-01-21$76.54$76.54171,000——
2021-01-20$75.68$75.68261,200——
2021-01-19$74.55$74.55133,900——
2021-01-15$74.45$74.45240,900——
2021-01-14$75.17$75.1797,200——
2021-01-13$70.65$70.65103,800——
2021-01-12$69.76$69.76191,600——
2021-01-11$68.22$68.22293,500——
2021-01-08$66.46$66.46285,400——
2021-01-07$66.96$66.961,197,400——
2021-01-06$62.82$62.82671,000——
2021-01-05$59.81$59.81476,800——
2021-01-04$67.46$67.46247,100——