Profound Medical Corp. (PROF) stock
PROFNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31
$7.44−0.41 (-5.22%)
Close on Nov 12, 2026Market cap $271.80MP/E –Yield –
Price history
Profound Medical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$7.44
-5.22% on the day
52-week range
$4.80 – $8.95
-16.9% from the high
Change over 52 weeks
+15.0%
From $6.47 on Nov 12, 2025
Average volume
183,746
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $7.72 | $7.92 | $7.36 | $7.44 | -5.22% | 151,649 |
| Nov 11, 2026 | $7.62 | $7.95 | $7.56 | $7.85 | +2.21% | 147,149 |
| Nov 10, 2026 | $7.40 | $8.04 | $7.40 | $7.68 | +4.63% | 230,988 |
| Nov 9, 2026 | $7.24 | $7.55 | $7.13 | $7.34 | +1.80% | 202,492 |
| Nov 6, 2026 | $6.46 | $7.22 | $6.16 | $7.21 | +4.80% | 322,373 |
| Nov 5, 2026 | $7.37 | $7.39 | $6.69 | $6.88 | -3.91% | 223,072 |
| Nov 4, 2026 | $7.05 | $7.33 | $6.76 | $7.16 | +2.43% | 426,569 |
| Nov 3, 2026 | $6.70 | $7.08 | $6.66 | $6.99 | +3.86% | 208,416 |
| Nov 2, 2026 | $6.51 | $7.11 | $6.51 | $6.73 | +2.44% | 290,364 |
| Oct 30, 2026 | $5.94 | $6.63 | $5.87 | $6.57 | +12.12% | 475,509 |
| Oct 29, 2026 | $5.83 | $5.94 | $5.81 | $5.86 | +1.38% | 67,419 |
| Oct 28, 2026 | $5.63 | $5.91 | $5.63 | $5.78 | +2.39% | 109,340 |
| Oct 27, 2026 | $5.61 | $5.75 | $5.58 | $5.65 | +1.71% | 75,839 |
| Oct 26, 2026 | $5.61 | $5.63 | $5.45 | $5.55 | -0.18% | 141,768 |
| Oct 23, 2026 | $5.79 | $5.79 | $5.54 | $5.56 | -3.47% | 135,932 |
| Oct 22, 2026 | $5.66 | $5.98 | $5.55 | $5.76 | +1.23% | 342,964 |
| Oct 21, 2026 | $5.96 | $6.00 | $5.67 | $5.69 | -3.89% | 81,913 |
| Oct 20, 2026 | $5.87 | $6.01 | $5.85 | $5.92 | +1.02% | 110,595 |
| Oct 19, 2026 | $6.25 | $6.25 | $5.84 | $5.86 | -2.50% | 123,267 |
| Oct 16, 2026 | $6.33 | $6.44 | $6.01 | $6.01 | -4.75% | 131,303 |
| Oct 15, 2026 | $6.58 | $6.74 | $6.27 | $6.31 | -4.68% | 175,022 |
| Oct 14, 2026 | $7.01 | $7.12 | $6.53 | $6.62 | -5.56% | 260,976 |
| Oct 13, 2026 | $7.19 | $7.19 | $6.84 | $7.01 | -3.31% | 374,253 |
| Oct 12, 2026 | $6.93 | $7.40 | $6.80 | $7.25 | +5.07% | 300,392 |
| Oct 9, 2026 | $6.97 | $7.25 | $6.80 | $6.90 | -0.14% | 428,719 |
| Oct 8, 2026 | $6.50 | $6.92 | $6.04 | $6.91 | +21.65% | 2,974,335 |
| Oct 7, 2026 | $6.00 | $6.11 | $5.65 | $5.68 | -6.58% | 395,249 |
| Oct 6, 2026 | $6.10 | $6.34 | $6.01 | $6.08 | +0.83% | 167,997 |
| Oct 5, 2026 | $5.84 | $6.15 | $5.84 | $6.03 | +3.25% | 133,572 |
| Oct 2, 2026 | $5.89 | $6.00 | $5.79 | $5.84 | -0.17% | 67,836 |
| Oct 1, 2026 | $5.83 | $5.98 | $5.66 | $5.85 | +0.86% | 156,426 |
| Sep 30, 2026 | $5.71 | $5.91 | $5.65 | $5.80 | +1.40% | 106,884 |
| Sep 29, 2026 | $5.97 | $5.97 | $5.71 | $5.72 | -3.38% | 77,662 |
| Sep 28, 2026 | $5.67 | $5.95 | $5.61 | $5.92 | +2.78% | 58,382 |
| Sep 25, 2026 | $5.71 | $5.86 | $5.61 | $5.76 | +2.86% | 265,310 |
| Sep 24, 2026 | $5.69 | $5.83 | $5.60 | $5.60 | -2.35% | 178,880 |
| Sep 23, 2026 | $5.84 | $6.00 | $5.64 | $5.74 | -2.63% | 82,165 |
| Sep 22, 2026 | $6.19 | $6.19 | $5.86 | $5.89 | -3.44% | 87,912 |
| Sep 21, 2026 | $5.96 | $6.40 | $5.96 | $6.10 | +4.10% | 233,585 |
| Sep 18, 2026 | $5.85 | $6.04 | $5.75 | $5.86 | -0.51% | 107,054 |
| Sep 17, 2026 | $5.90 | $6.05 | $5.85 | $5.89 | +1.03% | 126,668 |
| Sep 16, 2026 | $5.71 | $5.85 | $5.66 | $5.83 | +2.64% | 76,612 |
| Sep 15, 2026 | $5.82 | $5.85 | $5.65 | $5.68 | -2.24% | 104,764 |
| Sep 14, 2026 | $5.94 | $5.97 | $5.78 | $5.81 | -2.68% | 69,298 |
| Sep 11, 2026 | $6.09 | $6.45 | $5.50 | $5.97 | +0.17% | 362,007 |
| Sep 10, 2026 | $6.73 | $6.80 | $5.91 | $5.96 | -12.35% | 218,487 |
| Sep 9, 2026 | $6.81 | $6.90 | $6.52 | $6.80 | -0.15% | 323,427 |
| Sep 8, 2026 | $6.83 | $6.90 | $6.75 | $6.81 | -1.16% | 70,737 |
| Sep 4, 2026 | $6.80 | $6.96 | $6.75 | $6.89 | +1.32% | 28,696 |
| Sep 3, 2026 | $6.90 | $6.92 | $6.80 | $6.80 | -0.29% | 29,886 |
| Sep 2, 2026 | $6.91 | $7.06 | $6.74 | $6.82 | +0.29% | 29,867 |
| Sep 1, 2026 | $6.78 | $6.94 | $6.73 | $6.80 | 0.00% | 62,347 |
| Aug 31, 2026 | $6.81 | $6.99 | $6.72 | $6.80 | -0.73% | 65,172 |
| Aug 28, 2026 | $6.86 | $6.94 | $6.82 | $6.85 | -1.58% | 18,199 |
| Aug 27, 2026 | $7.14 | $7.17 | $6.87 | $6.96 | -2.11% | 48,398 |
| Aug 26, 2026 | $6.86 | $7.41 | $6.83 | $7.11 | +4.41% | 263,110 |
| Aug 25, 2026 | $6.85 | $6.97 | $6.73 | $6.81 | +0.15% | 145,775 |
| Aug 24, 2026 | $6.81 | $7.08 | $6.80 | $6.80 | +0.15% | 56,357 |
| Aug 21, 2026 | $6.75 | $6.85 | $6.52 | $6.79 | +2.11% | 74,849 |
| Aug 20, 2026 | $7.09 | $7.09 | $6.57 | $6.65 | -6.07% | 70,500 |
| Aug 19, 2026 | $7.00 | $7.30 | $7.00 | $7.08 | +1.14% | 129,850 |
| Aug 18, 2026 | $6.87 | $7.16 | $6.78 | $7.00 | +6.87% | 262,648 |
| Aug 17, 2026 | $6.60 | $6.99 | $6.51 | $6.55 | -1.21% | 120,874 |
| Aug 14, 2026 | $6.65 | $6.80 | $6.55 | $6.63 | -0.60% | 100,414 |
| Aug 13, 2026 | $6.99 | $7.15 | $6.67 | $6.67 | -3.75% | 109,967 |
| Aug 12, 2026 | $7.04 | $7.04 | $6.79 | $6.93 | -0.72% | 116,866 |
| Aug 11, 2026 | $7.27 | $7.55 | $6.94 | $6.98 | -4.90% | 124,371 |
| Aug 10, 2026 | $7.52 | $7.52 | $7.15 | $7.34 | -0.94% | 54,607 |
| Aug 7, 2026 | $7.18 | $7.70 | $7.06 | $7.41 | -6.68% | 129,260 |
| Aug 6, 2026 | $7.92 | $8.12 | $7.64 | $7.94 | -0.63% | 87,850 |
| Aug 5, 2026 | $8.38 | $8.44 | $7.92 | $7.99 | -4.43% | 98,900 |
| Aug 4, 2026 | $8.15 | $8.50 | $7.93 | $8.36 | +1.46% | 102,667 |
| Aug 3, 2026 | $7.38 | $8.40 | $7.28 | $8.24 | +11.65% | 225,198 |
| Jul 31, 2026 | $7.28 | $7.44 | $7.09 | $7.38 | +1.79% | 32,819 |
| Jul 30, 2026 | $7.26 | $7.36 | $7.14 | $7.25 | +0.14% | 30,981 |
| Jul 29, 2026 | $7.25 | $7.50 | $7.04 | $7.24 | -0.14% | 246,430 |
| Jul 28, 2026 | $7.34 | $7.46 | $7.01 | $7.25 | -1.09% | 81,067 |
| Jul 27, 2026 | $7.14 | $7.78 | $7.07 | $7.33 | +0.96% | 594,481 |
| Jul 24, 2026 | $6.63 | $7.44 | $6.63 | $7.26 | +5.99% | 272,420 |
| Jul 23, 2026 | $6.87 | $6.96 | $6.76 | $6.85 | -2.00% | 13,505 |
| Jul 22, 2026 | $6.87 | $7.05 | $6.83 | $6.99 | +1.16% | 23,251 |
| Jul 21, 2026 | $6.86 | $6.94 | $6.75 | $6.91 | +1.47% | 51,290 |
| Jul 20, 2026 | $6.87 | $6.95 | $6.70 | $6.81 | -0.58% | 50,740 |
| Jul 17, 2026 | $6.70 | $6.97 | $6.64 | $6.85 | +1.03% | 33,765 |
| Jul 16, 2026 | $6.97 | $7.20 | $6.76 | $6.78 | -2.59% | 62,049 |
| Jul 15, 2026 | $7.16 | $7.21 | $6.86 | $6.96 | -1.97% | 73,404 |
| Jul 14, 2026 | $7.19 | $7.20 | $6.76 | $7.10 | -0.70% | 67,140 |
| Jul 13, 2026 | $7.05 | $7.22 | $6.95 | $7.15 | +1.56% | 89,894 |
| Jul 10, 2026 | $7.35 | $7.49 | $6.91 | $7.04 | -3.96% | 61,456 |
| Jul 9, 2026 | $7.48 | $7.88 | $7.27 | $7.33 | -2.91% | 212,284 |
| Jul 8, 2026 | $7.27 | $7.58 | $7.27 | $7.55 | +1.48% | 19,361 |
| Jul 7, 2026 | $7.49 | $7.50 | $7.06 | $7.44 | +0.95% | 122,350 |
| Jul 6, 2026 | $6.88 | $7.41 | $6.80 | $7.37 | +8.22% | 294,596 |
| Jul 2, 2026 | $6.83 | $6.90 | $6.75 | $6.81 | +0.89% | 23,191 |
| Jul 1, 2026 | $6.64 | $6.87 | $6.55 | $6.75 | +1.50% | 35,959 |
| Jun 30, 2026 | $6.59 | $6.77 | $6.54 | $6.65 | +0.91% | 75,964 |
| Jun 29, 2026 | $6.58 | $6.62 | $6.40 | $6.59 | +1.38% | 29,449 |
| Jun 26, 2026 | $6.30 | $6.58 | $6.30 | $6.50 | +2.04% | 13,630 |
| Jun 25, 2026 | $6.53 | $6.67 | $6.31 | $6.37 | -2.15% | 35,543 |
| Jun 24, 2026 | $6.55 | $6.80 | $6.50 | $6.51 | -0.15% | 32,773 |
| Jun 23, 2026 | $6.50 | $6.72 | $6.45 | $6.52 | -0.31% | 46,535 |
| Jun 22, 2026 | $6.91 | $6.91 | $6.52 | $6.54 | -4.80% | 76,810 |
| Jun 18, 2026 | $6.60 | $6.90 | $6.59 | $6.87 | +4.57% | 88,507 |
| Jun 17, 2026 | $6.74 | $6.97 | $6.55 | $6.57 | -2.38% | 91,669 |
| Jun 16, 2026 | $6.77 | $6.90 | $6.59 | $6.73 | +0.30% | 109,813 |
| Jun 15, 2026 | $6.69 | $6.98 | $6.66 | $6.71 | +1.28% | 70,002 |
| Jun 12, 2026 | $6.71 | $6.73 | $6.58 | $6.63 | -0.38% | 4,940 |
| Jun 11, 2026 | $6.80 | $6.80 | $6.53 | $6.65 | -0.89% | 33,432 |
| Jun 10, 2026 | $6.80 | $6.98 | $6.60 | $6.71 | -1.61% | 20,246 |
| Jun 9, 2026 | $6.58 | $6.87 | $6.52 | $6.82 | +3.81% | 60,788 |
| Jun 8, 2026 | $6.76 | $6.76 | $6.52 | $6.57 | -1.35% | 16,529 |
| Jun 5, 2026 | $6.81 | $7.00 | $6.62 | $6.66 | -1.91% | 107,720 |
| Jun 4, 2026 | $6.50 | $6.90 | $6.36 | $6.79 | +3.66% | 111,572 |
| Jun 3, 2026 | $6.50 | $6.61 | $6.42 | $6.55 | +1.08% | 39,901 |
| Jun 2, 2026 | $6.59 | $6.61 | $6.32 | $6.48 | -2.85% | 94,862 |
| Jun 1, 2026 | $6.69 | $6.85 | $6.63 | $6.67 | -2.06% | 55,402 |
| May 29, 2026 | $6.89 | $6.93 | $6.75 | $6.81 | -1.30% | 28,271 |
| May 28, 2026 | $6.85 | $6.98 | $6.82 | $6.90 | +0.44% | 30,085 |
| May 27, 2026 | $6.81 | $6.99 | $6.77 | $6.87 | +1.48% | 45,315 |
| May 26, 2026 | $6.83 | $6.99 | $6.71 | $6.77 | -0.88% | 134,985 |
| May 22, 2026 | $6.97 | $7.18 | $6.76 | $6.83 | -2.01% | 31,869 |
| May 21, 2026 | $6.90 | $7.04 | $6.84 | $6.97 | +0.72% | 49,687 |
| May 20, 2026 | $6.74 | $6.97 | $6.74 | $6.92 | +2.82% | 66,560 |
| May 19, 2026 | $6.84 | $7.00 | $6.58 | $6.73 | -2.32% | 38,532 |
| May 18, 2026 | $7.04 | $7.04 | $6.72 | $6.89 | -1.15% | 55,036 |
| May 15, 2026 | $7.24 | $7.24 | $6.86 | $6.97 | -3.19% | 57,928 |
| May 14, 2026 | $7.19 | $7.31 | $7.13 | $7.20 | +1.41% | 41,888 |
| May 13, 2026 | $7.04 | $7.27 | $7.04 | $7.10 | -0.56% | 55,423 |
| May 12, 2026 | $7.16 | $7.44 | $7.05 | $7.14 | -1.52% | 64,659 |
| May 11, 2026 | $6.91 | $7.53 | $6.86 | $7.25 | +5.84% | 146,166 |
| May 8, 2026 | $7.29 | $7.89 | $6.81 | $6.85 | -4.33% | 189,358 |
| May 7, 2026 | $7.14 | $7.35 | $7.10 | $7.16 | -0.83% | 74,356 |
| May 6, 2026 | $7.22 | $7.36 | $7.01 | $7.22 | -0.69% | 55,634 |
| May 5, 2026 | $6.77 | $7.32 | $6.61 | $7.27 | +8.51% | 150,876 |
| May 4, 2026 | $6.81 | $7.01 | $6.66 | $6.70 | -2.33% | 91,306 |
| May 1, 2026 | $6.82 | $7.10 | $6.70 | $6.86 | +2.39% | 63,602 |
| Apr 30, 2026 | $6.57 | $6.84 | $6.51 | $6.70 | +2.29% | 49,351 |
| Apr 29, 2026 | $6.76 | $6.76 | $6.50 | $6.55 | -2.24% | 34,620 |
| Apr 28, 2026 | $6.74 | $6.91 | $6.51 | $6.70 | -0.74% | 34,694 |
| Apr 27, 2026 | $6.96 | $7.01 | $6.69 | $6.75 | -3.43% | 20,662 |
| Apr 24, 2026 | $6.75 | $7.18 | $6.51 | $6.99 | +3.56% | 185,626 |
| Apr 23, 2026 | $6.91 | $6.91 | $6.72 | $6.75 | -2.03% | 47,766 |
| Apr 22, 2026 | $6.87 | $7.10 | $6.61 | $6.89 | +0.73% | 114,003 |
| Apr 21, 2026 | $7.19 | $7.20 | $6.82 | $6.84 | -4.34% | 89,616 |
| Apr 20, 2026 | $6.67 | $7.23 | $6.54 | $7.15 | +7.52% | 177,305 |
| Apr 17, 2026 | $6.68 | $6.80 | $6.49 | $6.65 | +0.45% | 117,894 |
| Apr 16, 2026 | $6.42 | $6.68 | $6.26 | $6.62 | +3.12% | 80,978 |
| Apr 15, 2026 | $6.16 | $6.48 | $6.16 | $6.42 | +2.56% | 90,748 |
| Apr 14, 2026 | $6.27 | $6.54 | $6.15 | $6.26 | -0.16% | 114,688 |
| Apr 13, 2026 | $5.84 | $6.29 | $5.84 | $6.27 | +5.38% | 46,228 |
| Apr 10, 2026 | $6.49 | $6.61 | $5.89 | $5.95 | -7.61% | 251,235 |
| Apr 9, 2026 | $6.44 | $6.55 | $6.33 | $6.44 | -0.77% | 30,662 |
| Apr 8, 2026 | $6.70 | $6.70 | $6.41 | $6.49 | +1.72% | 38,956 |
| Apr 7, 2026 | $6.53 | $6.53 | $6.31 | $6.38 | -2.74% | 54,394 |
| Apr 6, 2026 | $6.39 | $6.89 | $6.25 | $6.56 | +2.02% | 191,880 |
| Apr 2, 2026 | $6.33 | $6.58 | $6.26 | $6.43 | -1.53% | 39,544 |
| Apr 1, 2026 | $6.53 | $6.71 | $6.43 | $6.53 | +0.77% | 98,173 |
| Mar 31, 2026 | $6.11 | $6.50 | $5.92 | $6.48 | +8.91% | 168,913 |
| Mar 30, 2026 | $6.26 | $6.43 | $5.87 | $5.95 | -3.88% | 104,442 |
| Mar 27, 2026 | $6.19 | $6.44 | $5.94 | $6.19 | -1.75% | 235,930 |
| Mar 26, 2026 | $5.68 | $6.70 | $5.68 | $6.30 | +8.25% | 1,148,528 |
| Mar 25, 2026 | $5.24 | $5.95 | $5.19 | $5.82 | +13.01% | 604,079 |
| Mar 24, 2026 | $5.28 | $5.40 | $5.08 | $5.15 | -4.63% | 124,615 |
| Mar 23, 2026 | $5.17 | $5.42 | $5.04 | $5.40 | +6.72% | 308,139 |
| Mar 20, 2026 | $5.14 | $5.21 | $5.02 | $5.06 | -1.94% | 189,646 |
| Mar 19, 2026 | $5.37 | $5.37 | $5.13 | $5.16 | -5.67% | 302,586 |
| Mar 18, 2026 | $5.82 | $5.85 | $5.40 | $5.47 | -6.50% | 155,138 |
| Mar 17, 2026 | $5.77 | $5.96 | $5.71 | $5.85 | +2.45% | 82,370 |
| Mar 16, 2026 | $5.60 | $6.06 | $5.60 | $5.71 | +3.63% | 262,030 |
| Mar 13, 2026 | $5.65 | $6.05 | $5.37 | $5.51 | -0.72% | 303,927 |
| Mar 12, 2026 | $5.56 | $6.02 | $5.50 | $5.55 | -1.07% | 336,216 |
| Mar 11, 2026 | $5.41 | $5.62 | $5.24 | $5.61 | +3.70% | 237,850 |
| Mar 10, 2026 | $5.22 | $5.68 | $5.10 | $5.41 | +3.44% | 422,277 |
| Mar 9, 2026 | $5.41 | $5.70 | $4.80 | $5.23 | -1.51% | 827,949 |
| Mar 6, 2026 | $6.51 | $6.73 | $5.19 | $5.31 | -29.11% | 1,983,789 |
| Mar 5, 2026 | $7.37 | $7.59 | $7.11 | $7.49 | +0.13% | 92,407 |
| Mar 4, 2026 | $7.29 | $7.57 | $7.15 | $7.48 | +2.82% | 48,257 |
| Mar 3, 2026 | $7.23 | $7.43 | $7.05 | $7.28 | -2.48% | 58,622 |
| Mar 2, 2026 | $7.50 | $7.85 | $7.25 | $7.46 | -1.97% | 138,951 |
| Feb 27, 2026 | $7.72 | $7.99 | $7.55 | $7.61 | -2.12% | 107,564 |
| Feb 26, 2026 | $7.45 | $7.82 | $7.45 | $7.78 | +5.07% | 200,850 |
| Feb 25, 2026 | $7.11 | $7.53 | $7.06 | $7.40 | +3.50% | 115,426 |
| Feb 24, 2026 | $7.15 | $7.26 | $6.98 | $7.15 | 0.00% | 80,624 |
| Feb 23, 2026 | $6.96 | $7.17 | $6.78 | $7.15 | +2.73% | 67,529 |
| Feb 20, 2026 | $6.92 | $7.12 | $6.86 | $6.96 | -0.29% | 66,244 |
| Feb 19, 2026 | $7.00 | $7.09 | $6.80 | $6.98 | -0.57% | 46,053 |
| Feb 18, 2026 | $6.62 | $7.11 | $6.54 | $7.02 | +5.09% | 106,870 |
| Feb 17, 2026 | $6.56 | $6.77 | $6.32 | $6.68 | +1.21% | 65,499 |
| Feb 13, 2026 | $6.32 | $6.78 | $6.23 | $6.60 | +5.94% | 202,295 |
| Feb 12, 2026 | $6.46 | $6.46 | $6.00 | $6.23 | -3.26% | 110,845 |
| Feb 11, 2026 | $6.36 | $6.49 | $6.02 | $6.44 | +1.26% | 274,164 |
| Feb 10, 2026 | $6.51 | $6.82 | $6.33 | $6.36 | -2.15% | 297,676 |
| Feb 9, 2026 | $6.48 | $6.73 | $6.27 | $6.50 | +0.15% | 84,445 |
| Feb 6, 2026 | $6.35 | $6.83 | $6.31 | $6.49 | +2.69% | 97,209 |
| Feb 5, 2026 | $6.84 | $6.84 | $6.31 | $6.32 | -7.33% | 213,382 |
| Feb 4, 2026 | $7.07 | $7.12 | $6.62 | $6.82 | -3.40% | 386,416 |
| Feb 3, 2026 | $7.80 | $7.97 | $6.84 | $7.06 | -9.02% | 332,957 |
| Feb 2, 2026 | $7.47 | $8.03 | $7.37 | $7.76 | +3.47% | 260,551 |
| Jan 30, 2026 | $7.39 | $7.59 | $7.22 | $7.50 | +0.27% | 83,231 |
| Jan 29, 2026 | $7.58 | $7.59 | $7.28 | $7.48 | -1.32% | 113,014 |
| Jan 28, 2026 | $7.82 | $7.88 | $7.55 | $7.58 | -2.32% | 96,643 |
| Jan 27, 2026 | $7.75 | $8.15 | $7.57 | $7.76 | -0.51% | 108,998 |
| Jan 26, 2026 | $7.95 | $7.96 | $7.72 | $7.80 | -2.01% | 98,694 |
| Jan 23, 2026 | $7.71 | $8.13 | $7.40 | $7.96 | +2.98% | 310,073 |
| Jan 22, 2026 | $8.08 | $8.26 | $7.72 | $7.73 | -3.37% | 88,977 |
| Jan 21, 2026 | $7.94 | $8.06 | $7.59 | $8.00 | +1.52% | 93,969 |
| Jan 20, 2026 | $8.15 | $8.33 | $7.78 | $7.88 | -4.14% | 176,280 |
| Jan 16, 2026 | $8.39 | $8.60 | $8.18 | $8.22 | -1.44% | 118,609 |
| Jan 15, 2026 | $7.68 | $8.47 | $7.45 | $8.34 | +9.45% | 498,574 |
| Jan 14, 2026 | $8.39 | $8.55 | $7.55 | $7.62 | -9.07% | 470,609 |
| Jan 13, 2026 | $8.64 | $8.95 | $8.30 | $8.38 | -3.12% | 674,057 |
| Jan 12, 2026 | $8.46 | $8.77 | $8.12 | $8.65 | +2.49% | 489,467 |
| Jan 9, 2026 | $8.52 | $8.56 | $8.36 | $8.44 | -0.47% | 99,168 |
| Jan 8, 2026 | $8.21 | $8.62 | $7.96 | $8.48 | +3.29% | 320,462 |
| Jan 7, 2026 | $7.78 | $8.30 | $7.78 | $8.21 | +6.21% | 352,420 |
| Jan 6, 2026 | $7.63 | $7.90 | $7.51 | $7.73 | -0.51% | 100,337 |
| Jan 5, 2026 | $7.69 | $7.95 | $7.33 | $7.77 | +1.44% | 165,111 |
| Jan 2, 2026 | $7.90 | $7.99 | $7.45 | $7.66 | -2.67% | 171,722 |
| Dec 31, 2025 | $7.24 | $7.97 | $7.21 | $7.87 | +7.37% | 255,166 |
| Dec 30, 2025 | $7.28 | $7.45 | $7.14 | $7.33 | -0.14% | 119,317 |
| Dec 29, 2025 | $7.38 | $7.38 | $7.00 | $7.34 | -0.41% | 96,514 |
| Dec 26, 2025 | $7.50 | $7.50 | $7.29 | $7.37 | -1.86% | 75,480 |
| Dec 24, 2025 | $7.39 | $7.60 | $7.24 | $7.51 | +1.49% | 51,443 |
| Dec 23, 2025 | $7.34 | $7.56 | $7.02 | $7.40 | +0.82% | 228,635 |
| Dec 22, 2025 | $7.63 | $7.75 | $7.29 | $7.34 | -3.80% | 190,941 |
| Dec 19, 2025 | $7.45 | $7.70 | $7.22 | $7.63 | -2.93% | 1,151,098 |
| Dec 18, 2025 | $7.62 | $7.95 | $7.52 | $7.86 | +2.88% | 132,822 |
| Dec 17, 2025 | $7.43 | $7.65 | $7.38 | $7.64 | +1.19% | 102,618 |
| Dec 16, 2025 | $7.63 | $7.63 | $7.19 | $7.55 | -1.82% | 100,121 |
| Dec 15, 2025 | $7.33 | $7.91 | $7.28 | $7.69 | +4.91% | 148,379 |
| Dec 12, 2025 | $7.39 | $7.39 | $7.10 | $7.33 | -1.35% | 62,290 |
| Dec 11, 2025 | $7.28 | $7.53 | $7.20 | $7.43 | +2.62% | 67,403 |
| Dec 10, 2025 | $7.27 | $7.27 | $7.03 | $7.24 | +0.98% | 70,162 |
| Dec 9, 2025 | $6.85 | $7.25 | $6.76 | $7.17 | +5.75% | 144,460 |
| Dec 8, 2025 | $6.61 | $6.85 | $6.50 | $6.78 | +2.73% | 77,492 |
| Dec 5, 2025 | $6.61 | $6.79 | $6.50 | $6.60 | -2.22% | 45,667 |
| Dec 4, 2025 | $6.90 | $7.00 | $6.65 | $6.75 | -2.17% | 61,412 |
| Dec 3, 2025 | $6.24 | $7.04 | $6.20 | $6.90 | +10.14% | 162,527 |
| Dec 2, 2025 | $6.43 | $6.44 | $6.09 | $6.27 | -2.41% | 43,669 |
| Dec 1, 2025 | $6.42 | $6.58 | $6.25 | $6.42 | -2.73% | 22,904 |
| Nov 28, 2025 | $6.55 | $6.73 | $6.40 | $6.60 | +2.17% | 84,512 |
| Nov 26, 2025 | $6.56 | $6.60 | $6.31 | $6.46 | -0.62% | 51,002 |
| Nov 25, 2025 | $5.97 | $6.60 | $5.95 | $6.50 | +7.08% | 151,299 |
| Nov 24, 2025 | $5.93 | $6.40 | $5.81 | $6.07 | +1.00% | 113,516 |
| Nov 21, 2025 | $5.93 | $6.02 | $5.75 | $6.01 | +2.30% | 64,195 |
| Nov 20, 2025 | $6.06 | $6.22 | $5.74 | $5.88 | -3.21% | 66,589 |
| Nov 19, 2025 | $6.25 | $6.25 | $5.90 | $6.07 | -2.57% | 49,697 |
| Nov 18, 2025 | $6.46 | $6.49 | $6.10 | $6.23 | -3.56% | 91,513 |
| Nov 17, 2025 | $6.86 | $6.87 | $6.46 | $6.46 | -5.69% | 202,704 |
| Nov 14, 2025 | $5.99 | $6.99 | $5.99 | $6.85 | +7.87% | 350,345 |
| Nov 13, 2025 | $6.30 | $6.50 | $6.06 | $6.35 | -1.85% | 84,962 |
| Nov 12, 2025 | $6.66 | $6.66 | $6.05 | $6.47 | +0.70% | 68,520 |
| Nov 11, 2025 | $6.11 | $6.73 | $6.01 | $6.43 | +7.26% | 173,983 |
| Nov 10, 2025 | $5.84 | $6.40 | $5.84 | $5.99 | +0.17% | 105,657 |
| Nov 7, 2025 | $5.85 | $5.98 | $5.68 | $5.98 | +2.22% | 34,194 |
| Nov 6, 2025 | $5.82 | $5.95 | $5.64 | $5.85 | -0.17% | 20,067 |
| Nov 5, 2025 | $5.83 | $5.95 | $5.75 | $5.86 | -0.51% | 46,966 |
| Nov 4, 2025 | $5.93 | $6.03 | $5.80 | $5.89 | -1.17% | 34,366 |
| Nov 3, 2025 | $6.05 | $6.17 | $5.65 | $5.96 | -1.81% | 31,526 |
| Oct 31, 2025 | $6.18 | $6.20 | $5.94 | $6.07 | – | 27,342 |
Seasonality
PROF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.3% | -2.0% | -13.1% | 3.4% | 1.2% | 4.2% | 2.9% | -7.5% | -4.2% | -1.5% | 4.1% | 20.0% |
| Months up | 6 of 10 | 5 of 10 | 0 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 |
| 2026 | -4.7% | 1.5% | -14.8% | 3.4% | 1.6% | -2.3% | 11.0% | -7.9% | -14.7% | 13.3% | 13.2% | |
| 2025 | -14.1% | 7.4% | -16.0% | -14.3% | 5.6% | 12.0% | -5.9% | -19.5% | 9.4% | 24.1% | 8.7% | 19.2% |
| 2024 | 5.0% | 3.2% | -7.3% | -12.8% | -0.9% | 13.8% | 26.1% | -13.5% | -13.0% | -8.7% | 11.7% | -7.5% |
| 2023 | 13.4% | 6.5% | -29.4% | 24.9% | 3.9% | 8.0% | -12.0% | -22.4% | 14.7% | -18.5% | 30.6% | -21.8% |
| 2022 | -11.8% | 8.0% | -15.8% | -18.9% | 27.0% | -21.4% | 18.1% | -19.3% | -41.9% | 2.5% | 15.0% | 128.8% |
| 2021 | 27.0% | -15.7% | -8.6% | -9.9% | -2.6% | -7.4% | -10.8% | 1.8% | -1.5% | -7.7% | -18.9% | 2.6% |
| 2020 | 52.4% | -21.8% | -25.4% | 38.3% | -8.4% | 37.3% | -6.8% | -6.8% | 20.0% | -4.3% | 18.1% | 3.1% |
| 2019 | 50.0% | -2.2% | -2.3% | 16.4% | -12.2% | 6.2% | -5.3% | 22.6% | 8.2% | 16.7% | -18.1% | 39.5% |
| 2018 | 27.3% | -0.7% | -9.1% | -0.8% | 11.6% | -7.2% | -1.2% | -9.8% | -20.9% | -17.6% | 1.8% | -7.8% |
| 2017 | -1.6% | -6.0% | -1.9% | 7.3% | -13.3% | 2.9% | 15.7% | -0.5% | -1.9% | -14.6% | -21.1% | 24.1% |
See a number that looks wrong?