Prelude Therapeutics Incorporated - PRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.26	2.78	2.78	2.8	2.19	832,147
February 19, 2026	2.16	2.27	2.27	2.33	2.06	197,838
February 18, 2026	2.11	2.15	2.15	2.19	2.09	259,123
February 17, 2026	2.22	2.11	2.11	2.23	2.07	102,619
February 13, 2026	2.27	2.23	2.23	2.37	2.18	127,100
February 12, 2026	2.1	2.24	2.24	2.3	2.01	243,715
February 11, 2026	2.14	2.09	2.09	2.16	1.95	199,275
February 10, 2026	2.15	2.1	2.1	2.15	2	238,409
February 09, 2026	2.15	2.15	2.15	2.17	2.04	202,900
February 06, 2026	2.07	2.17	2.17	2.21	1.98	221,753
February 05, 2026	2.26	2.02	2.02	2.26	1.97	355,725
February 04, 2026	2.3	2.3	2.3	2.35	2.16	249,658
February 03, 2026	2.09	2.29	2.29	2.35	2.05	725,637
February 02, 2026	1.85	2.03	2.03	2.07	1.85	124,410
January 30, 2026	1.87	1.85	1.85	1.93	1.8	142,900
January 29, 2026	1.99	1.9	1.9	2.05	1.8	894,896
January 28, 2026	2.15	1.97	1.97	2.15	1.97	96,019
January 27, 2026	2.02	2.12	2.12	2.2	1.99	207,200
January 26, 2026	2.01	2.03	2.03	2.1	1.9	182,901
January 23, 2026	2.2	2.02	2.02	2.21	1.99	213,976
January 22, 2026	1.81	2.21	2.21	2.3	1.81	652,469
January 21, 2026	1.84	1.82	1.82	1.95	1.82	237,903
January 20, 2026	1.83	1.84	1.84	1.96	1.77	309,700
January 16, 2026	2.1	1.81	1.81	2.1	1.78	1.44M
January 15, 2026	2.27	2.15	2.15	2.27	2.09	307,225
January 14, 2026	2.18	2.26	2.26	2.3	2.13	318,178
January 13, 2026	2.17	2.24	2.24	2.26	2.05	366,200
January 12, 2026	2.61	2.2	2.2	2.67	2.1	1.47M
January 09, 2026	2.78	2.63	2.63	2.82	2.63	633,841
January 08, 2026	2.8	2.76	2.76	2.99	2.74	358,420
January 07, 2026	2.64	2.83	2.81	2.87	2.56	973,637
January 06, 2026	2.48	2.56	2.56	2.64	2.41	210,816
January 05, 2026	2.71	2.44	2.44	2.79	2.37	433,935
January 02, 2026	2.9	2.73	2.73	2.9	2.6	362,202
December 31, 2025	2.79	2.9	2.9	2.95	2.75	218,799
December 30, 2025	2.95	2.84	2.84	2.98	2.64	529,913
December 29, 2025	2.42	2.94	2.94	3	2.36	1.56M
December 26, 2025	2.26	2.45	2.45	2.48	2.21	267,200
December 24, 2025	2.2	2.23	2.23	2.33	2.2	107,900
December 23, 2025	2.23	2.19	2.19	2.25	2.12	313,950
December 22, 2025	2.17	2.26	2.26	2.38	2.09	571,639
December 19, 2025	1.94	2.14	2.14	2.15	1.9	621,834
December 18, 2025	1.98	1.92	1.92	2.02	1.9	169,933
December 17, 2025	2.03	1.95	1.95	2.17	1.87	885,495
December 16, 2025	1.9	1.99	1.99	2.06	1.79	993,196
December 15, 2025	1.72	1.94	1.94	1.98	1.71	1.11M
December 12, 2025	1.62	1.71	1.71	1.72	1.6	341,632
December 11, 2025	1.65	1.63	1.63	1.69	1.61	160,902
December 10, 2025	1.71	1.67	1.67	1.72	1.62	222,219
December 09, 2025	1.48	1.7	1.7	1.7	1.46	602,139
December 08, 2025	1.5	1.46	1.46	1.51	1.45	206,711
December 05, 2025	1.56	1.46	1.46	1.56	1.43	292,779
December 04, 2025	1.34	1.54	1.54	1.55	1.34	292,100
December 03, 2025	1.33	1.38	1.38	1.4	1.29	264,283
December 02, 2025	1.55	1.35	1.35	1.55	1.34	477,845
December 01, 2025	1.67	1.55	1.55	1.67	1.51	253,843
November 28, 2025	1.66	1.68	1.68	1.7	1.6	370,900
November 26, 2025	1.59	1.67	1.67	1.68	1.53	296,741
November 25, 2025	1.42	1.59	1.59	1.6	1.32	802,874
November 24, 2025	1.66	1.4	1.4	1.66	1.4	577,729

Prelude Therapeutics Incorporated (PRLD) NASDAQ