5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
+54.63%
6 MONTH PERFORMANCE
+54.42%
YEAR-TO-DATE PERFORMANCE
+45.88%
1 YEAR PERFORMANCE
+73.73%
ProAssurance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.13 | $23.21 (0.32%) | $23.27 | $23.06 | 193,752 | $1.19 B |
| 04/29/2025 | $23.10 | $23.26 (0.69%) | $23.27 | $23.10 | 625,136 | $1.19 B |
| 04/28/2025 | $23.06 | $23.12 (0.26%) | $23.12 | $23.02 | 588,648 | $1.18 B |
| 04/25/2025 | $22.97 | $23.10 (0.57%) | $23.10 | $22.93 | 669,000 | $1.18 B |
| 04/24/2025 | $22.93 | $23.11 (0.79%) | $23.12 | $22.83 | 658,733 | $1.18 B |
| 04/23/2025 | $23.11 | $23.00 (-0.48%) | $23.14 | $22.72 | 845,800 | $1.18 B |
| 04/22/2025 | $23.08 | $23.03 (-0.22%) | $23.09 | $22.95 | 602,600 | $1.18 B |
| 04/21/2025 | $23.09 | $22.88 (-0.91%) | $23.15 | $22.75 | 986,200 | $1.17 B |
| 04/17/2025 | $23.16 | $23.19 (0.13%) | $23.22 | $23.07 | 792,007 | $1.18 B |
| 04/16/2025 | $23.29 | $23.29 (0%) | $23.31 | $23.23 | 511,600 | $1.19 B |
| 04/15/2025 | $23.35 | $23.25 (-0.43%) | $23.35 | $23.20 | 332,300 | $1.19 B |
| 04/14/2025 | $23.37 | $23.31 (-0.26%) | $23.39 | $23.26 | 559,700 | $1.19 B |
| 04/11/2025 | $23.13 | $23.30 (0.73%) | $23.30 | $23.10 | 755,705 | $1.19 B |
| 04/10/2025 | $23.15 | $23.14 (-0.04%) | $23.30 | $23.01 | 1.08 M | $1.18 B |
| 04/09/2025 | $22.91 | $23.17 (1.13%) | $23.70 | $22.90 | 2.15 M | $1.18 B |
| 04/08/2025 | $23.25 | $23.06 (-0.82%) | $23.27 | $23.00 | 1.13 M | $1.18 B |
| 04/07/2025 | $23.15 | $23.16 (0.04%) | $23.37 | $23.11 | 2.89 M | $1.18 B |
| 04/04/2025 | $23.20 | $23.28 (0.34%) | $23.31 | $23.05 | 2.51 M | $1.19 B |
| 04/03/2025 | $23.12 | $23.34 (0.95%) | $23.38 | $23.11 | 1.14 M | $1.19 B |
| 04/02/2025 | $23.30 | $23.36 (0.26%) | $23.37 | $23.28 | 641,860 | $1.19 B |
| 04/01/2025 | $23.32 | $23.35 (0.13%) | $23.37 | $23.32 | 443,930 | $1.19 B |
| 03/31/2025 | $23.30 | $23.35 (0.21%) | $23.37 | $23.30 | 648,000 | $1.19 B |
| 03/28/2025 | $23.34 | $23.34 (0%) | $23.43 | $23.31 | 742,304 | $1.19 B |
| 03/27/2025 | $23.39 | $23.35 (-0.17%) | $23.43 | $23.30 | 677,300 | $1.19 B |
| 03/26/2025 | $23.33 | $23.33 (0%) | $23.40 | $23.27 | 713,208 | $1.19 B |
| 03/25/2025 | $23.22 | $23.28 (0.26%) | $23.31 | $23.10 | 2.35 M | $1.19 B |
| 03/24/2025 | $23.25 | $23.16 (-0.39%) | $23.25 | $23.11 | 3.28 M | $1.18 B |
| 03/21/2025 | $23.00 | $23.16 (0.7%) | $23.21 | $22.99 | 2.14 M | $1.18 B |
| 03/20/2025 | $23.26 | $23.02 (-1.03%) | $23.29 | $22.87 | 17.28 M | $1.18 B |
| 03/19/2025 | $15.84 | $15.54 (-1.89%) | $15.84 | $15.45 | 452,115 | $794.05 M |
| 03/18/2025 | $15.59 | $15.74 (0.96%) | $15.97 | $15.59 | 312,608 | $804.27 M |
| 03/17/2025 | $15.45 | $15.71 (1.68%) | $15.81 | $15.44 | 193,600 | $802.73 M |
| 03/14/2025 | $15.52 | $15.71 (1.22%) | $15.71 | $15.30 | 271,300 | $802.73 M |
| 03/13/2025 | $15.25 | $15.35 (0.66%) | $15.55 | $15.12 | 248,198 | $784.34 M |
| 03/12/2025 | $15.06 | $15.17 (0.73%) | $15.31 | $14.50 | 190,600 | $775.14 M |
| 03/11/2025 | $15.27 | $15.11 (-1.05%) | $15.53 | $15.03 | 322,400 | $772.08 M |
| 03/10/2025 | $15.19 | $15.23 (0.26%) | $15.32 | $14.86 | 312,800 | $778.21 M |
| 03/07/2025 | $15.56 | $15.38 (-1.16%) | $15.71 | $15.32 | 169,519 | $785.87 M |
| 03/06/2025 | $15.51 | $15.57 (0.39%) | $15.77 | $15.43 | 126,120 | $795.58 M |
| 03/05/2025 | $15.65 | $15.67 (0.13%) | $15.96 | $15.56 | 257,403 | $800.69 M |
| 03/04/2025 | $15.96 | $15.59 (-2.32%) | $16.06 | $15.56 | 287,625 | $796.60 M |
| 03/03/2025 | $15.77 | $16.04 (1.71%) | $16.29 | $15.66 | 272,200 | $819.60 M |
| 02/28/2025 | $15.54 | $15.64 (0.64%) | $15.67 | $15.30 | 248,000 | $799.16 M |
| 02/27/2025 | $15.62 | $15.45 (-1.09%) | $15.78 | $15.39 | 220,435 | $789.45 M |
| 02/26/2025 | $15.90 | $15.65 (-1.57%) | $15.90 | $15.43 | 295,947 | $799.67 M |
| 02/25/2025 | $15.12 | $16.13 (6.68%) | $16.74 | $15.11 | 436,700 | $824.19 M |
| 02/24/2025 | $13.97 | $14.11 (1%) | $14.32 | $13.90 | 394,025 | $720.98 M |
| 02/21/2025 | $14.55 | $13.99 (-3.85%) | $14.55 | $13.96 | 179,535 | $714.85 M |
| 02/20/2025 | $14.22 | $14.41 (1.34%) | $14.47 | $14.13 | 207,237 | $740.36 M |
| 02/19/2025 | $14.41 | $14.37 (-0.28%) | $14.67 | $14.36 | 165,630 | $738.30 M |
| 02/18/2025 | $14.50 | $14.67 (1.17%) | $14.76 | $14.50 | 136,400 | $753.72 M |
| 02/14/2025 | $14.63 | $14.48 (-1.03%) | $14.79 | $14.40 | 358,400 | $743.96 M |
| 02/13/2025 | $14.63 | $14.58 (-0.34%) | $14.63 | $14.38 | 159,210 | $749.09 M |
| 02/12/2025 | $14.57 | $14.52 (-0.34%) | $14.67 | $14.12 | 320,120 | $746.01 M |
| 02/11/2025 | $14.59 | $14.84 (1.71%) | $14.86 | $14.56 | 110,900 | $762.45 M |
| 02/10/2025 | $14.80 | $14.68 (-0.81%) | $14.92 | $14.59 | 142,700 | $754.23 M |
| 02/07/2025 | $15.19 | $14.83 (-2.37%) | $15.19 | $14.79 | 192,500 | $761.94 M |
| 02/06/2025 | $15.18 | $15.22 (0.26%) | $15.31 | $15.01 | 128,900 | $781.98 M |
| 02/05/2025 | $14.90 | $15.04 (0.94%) | $15.05 | $14.89 | 80,645 | $772.73 M |
| 02/04/2025 | $14.64 | $14.79 (1.02%) | $14.90 | $14.64 | 109,000 | $759.88 M |
| 02/03/2025 | $14.73 | $14.73 (0%) | $14.82 | $14.50 | 151,922 | $756.80 M |
| 01/31/2025 | $15.00 | $14.96 (-0.27%) | $15.05 | $14.66 | 268,242 | $768.62 M |
| 01/30/2025 | $15.36 | $15.01 (-2.28%) | $15.36 | $14.97 | 108,100 | $771.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
