NYSE - Nasdaq Real Time Price USD

ProAssurance Corporation (PRA)

Compare
15.91 +0.37 (+2.38%)
At close: October 17 at 4:00 PM EDT
15.91 0.00 (0.00%)
After hours: October 17 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 15.65 15.92 15.51 15.91 15.91 190,200
Oct 16, 2024 15.31 15.65 15.31 15.54 15.54 186,200
Oct 15, 2024 15.11 15.42 15.09 15.16 15.16 242,900
Oct 14, 2024 14.74 15.13 14.58 15.11 15.11 211,800
Oct 11, 2024 14.53 14.87 14.53 14.73 14.73 196,400
Oct 10, 2024 14.54 14.57 14.32 14.44 14.44 222,900
Oct 9, 2024 14.29 14.64 14.17 14.52 14.52 185,300
Oct 8, 2024 14.49 14.67 14.35 14.37 14.37 219,600
Oct 7, 2024 15.01 15.03 14.11 14.40 14.40 365,400
Oct 4, 2024 14.86 15.19 14.72 15.09 15.09 211,000
Oct 3, 2024 14.90 14.95 14.62 14.70 14.70 177,600
Oct 2, 2024 15.18 15.30 14.86 15.01 15.01 247,400
Oct 1, 2024 14.99 15.21 14.68 15.15 15.15 354,000
Sep 30, 2024 14.58 15.06 14.51 15.04 15.04 471,900
Sep 27, 2024 15.06 15.06 14.51 14.58 14.58 404,100
Sep 26, 2024 14.61 14.96 14.50 14.94 14.94 300,100
Sep 25, 2024 14.25 14.54 14.15 14.49 14.49 326,500
Sep 24, 2024 14.00 14.34 13.85 14.31 14.31 332,600
Sep 23, 2024 13.69 14.10 13.53 13.92 13.92 393,500
Sep 20, 2024 13.39 13.79 13.31 13.69 13.69 1,164,300
Sep 19, 2024 13.55 13.55 13.34 13.50 13.50 231,100
Sep 18, 2024 13.25 13.65 13.20 13.23 13.23 181,700
Sep 17, 2024 13.27 13.56 13.20 13.30 13.30 204,300
Sep 16, 2024 13.12 13.23 13.00 13.13 13.13 167,600
Sep 13, 2024 13.06 13.12 12.86 13.00 13.00 143,100
Sep 12, 2024 12.73 13.17 12.43 12.92 12.92 203,400
Sep 11, 2024 12.76 12.76 12.43 12.63 12.63 178,100
Sep 10, 2024 12.94 13.06 12.67 12.89 12.89 186,500
Sep 9, 2024 13.02 13.12 12.84 13.02 13.02 181,000
Sep 6, 2024 13.55 13.58 12.92 13.02 13.02 234,300
Sep 5, 2024 13.70 13.72 13.38 13.52 13.52 186,200
Sep 4, 2024 13.53 13.84 13.53 13.62 13.62 257,700
Sep 3, 2024 13.27 13.62 13.17 13.57 13.57 340,200
Aug 30, 2024 13.47 13.51 13.20 13.40 13.40 227,100
Aug 29, 2024 13.69 13.71 13.42 13.44 13.44 210,400
Aug 28, 2024 13.17 13.56 13.12 13.52 13.52 264,400
Aug 27, 2024 13.66 13.73 13.28 13.30 13.30 209,400
Aug 26, 2024 14.13 14.13 13.72 13.75 13.75 216,200
Aug 23, 2024 13.72 14.05 13.65 13.91 13.91 270,100
Aug 22, 2024 13.44 13.63 13.31 13.57 13.57 162,600
Aug 21, 2024 13.54 13.55 13.34 13.51 13.51 123,200
Aug 20, 2024 13.59 13.60 13.39 13.46 13.46 149,900
Aug 19, 2024 13.75 13.75 13.55 13.68 13.68 212,900
Aug 16, 2024 13.46 13.73 13.36 13.67 13.67 231,300
Aug 15, 2024 13.50 13.73 13.28 13.53 13.53 280,700
Aug 14, 2024 13.18 13.31 12.89 13.30 13.30 411,600
Aug 13, 2024 12.87 13.30 12.76 13.12 13.12 343,300
Aug 12, 2024 13.48 13.48 12.58 12.69 12.69 491,100
Aug 9, 2024 12.79 13.44 12.05 13.42 13.42 590,100
Aug 8, 2024 11.59 11.63 11.41 11.54 11.54 319,700
Aug 7, 2024 11.66 11.71 11.27 11.36 11.36 214,000
Aug 6, 2024 11.74 11.82 11.45 11.56 11.56 318,500
Aug 5, 2024 11.61 11.86 11.43 11.83 11.83 454,100
Aug 2, 2024 12.23 12.35 12.00 12.17 12.17 272,500
Aug 1, 2024 13.07 13.08 12.35 12.62 12.62 348,200
Jul 31, 2024 13.16 13.65 13.09 13.10 13.10 491,200
Jul 30, 2024 11.72 13.22 11.70 13.16 13.16 816,300
Jul 29, 2024 11.80 11.93 11.64 11.69 11.69 244,600
Jul 26, 2024 11.77 11.90 11.68 11.76 11.76 315,700
Jul 25, 2024 11.31 11.72 11.28 11.57 11.57 454,500
Jul 24, 2024 11.39 11.54 11.25 11.30 11.30 229,300
Jul 23, 2024 11.36 11.56 11.29 11.43 11.43 432,400
Jul 22, 2024 11.25 11.40 11.17 11.37 11.37 336,700
Jul 19, 2024 11.58 11.62 11.24 11.25 11.25 294,900
Jul 18, 2024 11.80 12.03 11.47 11.58 11.58 287,300
Jul 17, 2024 11.61 12.15 11.61 11.93 11.93 417,200
Jul 16, 2024 11.88 11.94 11.73 11.86 11.86 361,500
Jul 15, 2024 11.49 11.77 11.42 11.71 11.71 462,600
Jul 12, 2024 11.68 11.89 11.34 11.35 11.35 402,600
Jul 11, 2024 11.30 11.64 11.30 11.51 11.51 463,300
Jul 10, 2024 10.98 11.13 10.76 11.10 11.10 296,600
Jul 9, 2024 11.25 11.25 10.88 10.89 10.89 226,800
Jul 8, 2024 11.56 11.78 11.31 11.32 11.32 209,900
Jul 5, 2024 12.04 12.04 11.41 11.44 11.44 280,100
Jul 3, 2024 12.24 12.24 12.05 12.11 12.11 89,300
Jul 2, 2024 12.14 12.28 12.08 12.17 12.17 169,400
Jul 1, 2024 12.28 12.41 12.15 12.20 12.20 311,700
Jun 28, 2024 12.60 12.65 12.04 12.22 12.22 778,200
Jun 27, 2024 12.45 12.56 12.29 12.47 12.47 185,300
Jun 26, 2024 12.41 12.46 12.20 12.41 12.41 266,200
Jun 25, 2024 12.67 12.72 12.44 12.52 12.52 258,600
Jun 24, 2024 12.64 12.77 12.57 12.73 12.73 266,600
Jun 21, 2024 12.33 12.76 12.33 12.53 12.53 998,300
Jun 20, 2024 12.56 12.86 12.54 12.81 12.81 263,100
Jun 18, 2024 12.57 12.74 12.45 12.61 12.61 411,700
Jun 17, 2024 12.38 12.61 12.30 12.54 12.54 460,000
Jun 14, 2024 12.42 12.50 12.17 12.48 12.48 250,100
Jun 13, 2024 12.87 12.87 12.49 12.57 12.57 311,000
Jun 12, 2024 13.20 13.29 12.90 12.92 12.92 202,900
Jun 11, 2024 13.31 13.31 12.74 12.93 12.93 353,500
Jun 10, 2024 13.45 13.52 13.35 13.43 13.43 146,300
Jun 7, 2024 13.65 13.73 13.51 13.63 13.63 159,900
Jun 6, 2024 13.92 14.00 13.73 13.75 13.75 171,400
Jun 5, 2024 14.02 14.04 13.73 13.92 13.92 170,100
Jun 4, 2024 14.19 14.28 13.93 13.96 13.96 194,000
Jun 3, 2024 14.45 14.45 14.15 14.26 14.26 372,700
May 31, 2024 14.63 14.67 14.32 14.37 14.37 517,100
May 30, 2024 14.46 14.63 14.35 14.54 14.54 222,800
May 29, 2024 14.47 14.55 14.26 14.36 14.36 233,800
May 28, 2024 14.74 14.78 14.61 14.71 14.71 223,800
May 24, 2024 14.63 14.72 14.56 14.67 14.67 191,400
May 23, 2024 14.62 14.62 14.39 14.57 14.57 277,400
May 22, 2024 14.45 14.67 14.39 14.65 14.65 232,500
May 21, 2024 14.33 14.65 14.27 14.53 14.53 180,900
May 20, 2024 14.76 14.78 14.38 14.39 14.39 197,700
May 17, 2024 14.64 14.94 14.64 14.83 14.83 223,300
May 16, 2024 14.74 14.95 14.62 14.63 14.63 184,200
May 15, 2024 14.77 14.83 14.65 14.77 14.77 172,100
May 14, 2024 14.70 14.75 14.50 14.63 14.63 157,300
May 13, 2024 14.92 14.92 14.49 14.50 14.50 161,900
May 10, 2024 14.78 14.82 14.45 14.78 14.78 228,800
May 9, 2024 14.73 14.85 14.50 14.70 14.70 276,600
May 8, 2024 15.12 15.17 14.71 14.72 14.72 294,700
May 7, 2024 14.90 15.90 14.44 15.16 15.16 495,200
May 6, 2024 13.98 14.11 13.80 13.82 13.82 196,900
May 3, 2024 14.11 14.15 13.64 13.83 13.83 190,600
May 2, 2024 13.51 13.97 13.42 13.92 13.92 230,700
May 1, 2024 13.39 13.65 13.35 13.38 13.38 231,200
Apr 30, 2024 13.26 13.39 13.13 13.36 13.36 187,800
Apr 29, 2024 13.27 13.40 13.15 13.39 13.39 204,100
Apr 26, 2024 13.62 13.69 13.15 13.17 13.17 300,100
Apr 25, 2024 13.84 13.84 13.47 13.65 13.65 429,800
Apr 24, 2024 13.63 14.00 13.63 13.97 13.97 238,800
Apr 23, 2024 13.66 13.92 13.65 13.74 13.74 237,100
Apr 22, 2024 13.53 13.87 13.32 13.69 13.69 383,300
Apr 19, 2024 12.99 13.45 12.89 13.39 13.39 349,700
Apr 18, 2024 12.96 13.21 12.87 13.08 13.08 215,100
Apr 17, 2024 12.88 12.95 12.80 12.87 12.87 237,400
Apr 16, 2024 12.87 12.90 12.74 12.82 12.82 216,500
Apr 15, 2024 13.35 13.40 12.90 13.01 13.01 198,000
Apr 12, 2024 13.85 13.99 13.09 13.26 13.26 341,900
Apr 11, 2024 13.55 13.95 13.30 13.94 13.94 312,300
Apr 10, 2024 13.13 13.54 13.03 13.47 13.47 364,600
Apr 9, 2024 13.11 13.55 13.00 13.49 13.49 370,300
Apr 8, 2024 12.54 13.09 12.47 12.99 12.99 302,300
Apr 5, 2024 12.34 12.53 12.29 12.40 12.40 167,100
Apr 4, 2024 12.62 12.65 12.32 12.32 12.32 258,100
Apr 3, 2024 12.42 12.57 12.36 12.56 12.56 208,200
Apr 2, 2024 12.67 12.72 12.35 12.46 12.46 297,400
Apr 1, 2024 12.91 12.91 12.63 12.76 12.76 179,800
Mar 28, 2024 12.81 12.96 12.69 12.86 12.86 257,000
Mar 27, 2024 12.21 12.78 12.19 12.74 12.74 321,400
Mar 26, 2024 12.34 12.34 12.10 12.11 12.11 190,700
Mar 25, 2024 12.33 12.38 12.12 12.18 12.18 369,500
Mar 22, 2024 12.52 12.52 12.23 12.25 12.25 446,900
Mar 21, 2024 12.54 12.63 12.32 12.40 12.40 420,600
Mar 20, 2024 11.95 12.56 11.94 12.43 12.43 684,800
Mar 19, 2024 11.87 12.00 11.85 11.96 11.96 258,700
Mar 18, 2024 11.98 12.07 11.79 11.86 11.86 218,500
Mar 15, 2024 11.89 12.11 11.76 11.98 11.98 866,300
Mar 14, 2024 12.05 12.07 11.89 11.99 11.99 248,700
Mar 13, 2024 11.89 12.13 11.84 12.11 12.11 302,500
Mar 12, 2024 12.19 12.24 11.89 11.91 11.91 245,100
Mar 11, 2024 12.52 12.63 12.20 12.27 12.27 204,300
Mar 8, 2024 12.90 12.93 12.53 12.54 12.54 159,600
Mar 7, 2024 12.73 12.88 12.64 12.83 12.83 165,000
Mar 6, 2024 12.39 12.65 12.24 12.62 12.62 175,500
Mar 5, 2024 12.47 12.56 12.22 12.33 12.33 200,500
Mar 4, 2024 12.92 12.96 12.43 12.59 12.59 273,300
Mar 1, 2024 12.39 13.20 12.38 13.00 13.00 383,400
Feb 29, 2024 12.60 12.73 12.18 12.33 12.33 521,200
Feb 28, 2024 12.93 13.25 12.11 12.36 12.36 383,600
Feb 27, 2024 13.05 13.10 12.85 13.05 13.05 271,600
Feb 26, 2024 13.27 13.33 12.84 12.97 12.97 268,200
Feb 23, 2024 13.07 13.41 12.98 13.37 13.37 188,800
Feb 22, 2024 13.10 13.16 12.92 13.13 13.13 273,700
Feb 21, 2024 13.38 13.40 13.12 13.17 13.17 255,500
Feb 20, 2024 13.28 13.56 13.25 13.37 13.37 253,800
Feb 16, 2024 13.46 13.56 13.30 13.48 13.48 211,600
Feb 15, 2024 13.25 13.69 13.18 13.55 13.55 271,800
Feb 14, 2024 13.15 13.20 12.90 13.10 13.10 344,800
Feb 13, 2024 12.90 13.27 12.78 12.94 12.94 345,300
Feb 12, 2024 13.00 13.69 13.00 13.61 13.61 316,200
Feb 9, 2024 12.85 13.16 12.85 13.08 13.08 223,600
Feb 8, 2024 12.73 13.07 12.68 12.91 12.91 195,000
Feb 7, 2024 13.05 13.05 12.62 12.78 12.78 287,100
Feb 6, 2024 13.02 13.28 12.97 13.01 13.01 197,200
Feb 5, 2024 13.13 13.26 12.83 13.07 13.07 220,100
Feb 2, 2024 13.11 13.39 13.07 13.32 13.32 235,500
Feb 1, 2024 13.49 13.49 12.98 13.29 13.29 265,600
Jan 31, 2024 13.75 13.85 13.36 13.46 13.46 345,900
Jan 30, 2024 13.86 13.93 13.63 13.75 13.75 149,800
Jan 29, 2024 13.65 14.00 13.44 13.99 13.99 205,000
Jan 26, 2024 14.07 14.07 13.56 13.60 13.60 218,600
Jan 25, 2024 14.07 14.23 13.74 13.93 13.93 196,900
Jan 24, 2024 13.95 13.97 13.78 13.87 13.87 214,400
Jan 23, 2024 14.01 14.11 13.77 13.79 13.79 257,700
Jan 22, 2024 13.25 13.93 13.20 13.86 13.86 417,900
Jan 19, 2024 12.44 13.14 12.44 13.11 13.11 310,000
Jan 18, 2024 12.32 12.39 12.12 12.34 12.34 216,800
Jan 17, 2024 12.05 12.45 12.05 12.36 12.36 262,300
Jan 16, 2024 12.21 12.37 12.13 12.21 12.21 268,400
Jan 12, 2024 12.36 12.47 12.19 12.31 12.31 199,800
Jan 11, 2024 12.22 12.29 12.04 12.27 12.27 237,200
Jan 10, 2024 12.39 12.66 12.26 12.31 12.31 190,800
Jan 9, 2024 12.93 12.93 12.36 12.48 12.48 258,800
Jan 8, 2024 13.09 13.24 13.01 13.14 13.14 188,800
Jan 5, 2024 13.14 13.44 13.09 13.11 13.11 203,400
Jan 4, 2024 13.54 13.62 13.24 13.28 13.28 203,600
Jan 3, 2024 13.47 13.77 13.26 13.40 13.40 277,900
Jan 2, 2024 13.79 14.07 13.79 13.80 13.80 236,200
Dec 29, 2023 13.96 13.98 13.75 13.79 13.79 169,500
Dec 28, 2023 14.15 14.29 13.97 14.01 14.01 156,600
Dec 27, 2023 14.30 14.34 14.14 14.20 14.20 191,700
Dec 26, 2023 14.27 14.41 14.13 14.32 14.32 246,500
Dec 22, 2023 13.80 14.19 13.77 14.18 14.18 331,900
Dec 21, 2023 13.68 13.79 13.50 13.72 13.72 190,100
Dec 20, 2023 13.97 14.30 13.60 13.66 13.66 341,900
Dec 19, 2023 13.78 14.12 13.65 14.01 14.01 309,500
Dec 18, 2023 13.79 13.86 13.59 13.77 13.77 366,100
Dec 15, 2023 13.89 13.89 13.55 13.75 13.75 1,107,500
Dec 14, 2023 13.75 13.88 13.53 13.81 13.81 508,300
Dec 13, 2023 13.39 13.74 13.20 13.66 13.66 393,000
Dec 12, 2023 13.09 13.59 12.97 13.38 13.38 350,200
Dec 11, 2023 12.92 13.13 12.86 13.06 13.06 261,200
Dec 8, 2023 12.59 12.91 12.47 12.91 12.91 337,300
Dec 7, 2023 12.59 12.59 12.30 12.57 12.57 409,500
Dec 6, 2023 12.94 13.05 12.60 12.61 12.61 219,300
Dec 5, 2023 13.11 13.21 12.82 12.86 12.86 244,500
Dec 4, 2023 12.68 13.24 12.59 13.14 13.14 228,800
Dec 1, 2023 12.39 12.92 12.34 12.81 12.81 332,500
Nov 30, 2023 12.60 12.72 12.32 12.37 12.37 326,300
Nov 29, 2023 12.79 12.90 12.61 12.62 12.62 284,800
Nov 28, 2023 12.74 12.86 12.57 12.80 12.80 222,900
Nov 27, 2023 12.88 12.88 12.61 12.80 12.80 257,800
Nov 24, 2023 12.80 13.01 12.77 12.88 12.88 92,300
Nov 22, 2023 12.83 13.01 12.72 12.78 12.78 174,300
Nov 21, 2023 12.76 12.90 12.65 12.77 12.77 186,700
Nov 20, 2023 12.97 13.21 12.76 12.76 12.76 293,900
Nov 17, 2023 13.16 13.46 13.13 13.24 13.24 335,800
Nov 16, 2023 13.35 13.42 13.07 13.12 13.12 223,700
Nov 15, 2023 13.65 13.75 13.32 13.34 13.34 333,000
Nov 14, 2023 13.15 13.83 13.15 13.70 13.70 376,400
Nov 13, 2023 12.90 13.10 12.70 12.92 12.92 442,300
Nov 10, 2023 13.85 13.89 12.70 13.03 13.03 476,300
Nov 9, 2023 15.64 15.84 13.15 13.91 13.91 586,100
Nov 8, 2023 17.79 17.85 17.43 17.67 17.67 308,500
Nov 7, 2023 17.82 17.95 17.64 17.85 17.85 128,800
Nov 6, 2023 17.82 17.96 17.75 17.95 17.95 141,500
Nov 3, 2023 17.81 18.19 17.61 17.89 17.89 190,500
Nov 2, 2023 17.39 17.68 17.26 17.62 17.62 227,500
Nov 1, 2023 16.99 17.34 16.99 17.28 17.28 277,400
Oct 31, 2023 17.07 17.16 16.83 17.00 17.00 276,200
Oct 30, 2023 17.16 17.29 17.00 17.03 17.03 261,900
Oct 27, 2023 17.47 17.70 16.88 17.07 17.07 197,000
Oct 26, 2023 17.95 18.12 17.53 17.54 17.54 483,500
Oct 25, 2023 17.92 18.15 17.81 17.90 17.90 223,200
Oct 24, 2023 17.89 18.02 17.80 17.89 17.89 155,000
Oct 23, 2023 17.81 18.03 17.72 17.75 17.75 123,900
Oct 20, 2023 18.27 18.30 17.92 17.94 17.94 200,500
Oct 19, 2023 18.44 18.62 18.16 18.17 18.17 421,700
Oct 18, 2023 18.63 18.65 18.46 18.53 18.53 109,600

Related Tickers