iShares Environmental Infrastructure and Industrials ETF (EFRA)

PowerSchool Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.08	33.08	33.01	33.01	33.01	-0.21%	396
Jul 31, 2025	33.08	33.08	33.08	33.08	33.08	-0.01%	6
Jul 30, 2025	33.08	33.08	33.08	33.08	33.08	-0.71%	5
Jul 29, 2025	33.31	33.32	33.31	33.32	33.32	-0.16%	113
Jul 28, 2025	33.38	33.38	33.38	33.38	33.38	-0.68%	13
Jul 25, 2025	33.60	33.60	33.60	33.60	33.60	-0.01%	30
Jul 24, 2025	33.70	33.70	33.61	33.61	33.61	-1.06%	662
Jul 23, 2025	33.97	33.97	33.97	33.97	33.97	0.52%	23
Jul 22, 2025	33.79	33.79	33.79	33.79	33.79	0.53%	6
Jul 21, 2025	33.61	33.61	33.61	33.61	33.61	0.27%	7
Jul 18, 2025	33.52	33.52	33.52	33.52	33.52	-0.23%	23
Jul 17, 2025	33.50	33.60	33.50	33.60	33.60	0.57%	1,027
Jul 16, 2025	33.41	33.41	33.41	33.41	33.41	0.06%	21
Jul 15, 2025	33.52	33.52	33.39	33.39	33.39	-1.14%	317
Jul 14, 2025	33.78	33.78	33.78	33.78	33.78	0.02%	5
Jul 11, 2025	33.77	33.77	33.77	33.77	33.77	-0.49%	6
Jul 10, 2025	33.94	33.94	33.94	33.94	33.94	0.24%	34
Jul 9, 2025	33.85	33.85	33.85	33.85	33.85	0.54%	83
Jul 8, 2025	33.67	33.67	33.67	33.67	33.67	0.33%	48
Jul 7, 2025	33.56	33.56	33.56	33.56	33.56	-1.24%	5
Jul 3, 2025	33.98	33.98	33.98	33.98	33.98	0.49%	7
Jul 2, 2025	33.82	33.82	33.82	33.82	33.82	-0.01%	4
Jul 1, 2025	33.82	33.82	33.82	33.82	33.82	1.25%	104
Jun 30, 2025	33.39	33.40	33.35	33.40	33.40	0.41%	552
Jun 27, 2025	33.27	33.27	33.27	33.27	33.27	0.09%	19
Jun 26, 2025	33.24	33.24	33.24	33.24	33.24	1.06%	26
Jun 25, 2025	32.89	32.89	32.89	32.89	32.89	-0.71%	6
Jun 24, 2025	33.13	33.13	33.13	33.13	33.13	0.98%	19
Jun 23, 2025	32.80	32.80	32.80	32.80	32.80	1.27%	21
Jun 20, 2025	32.37	32.39	32.37	32.39	32.39	-0.45%	225
Jun 18, 2025	32.75	32.75	32.54	32.54	32.54	-	354
Jun 17, 2025	32.54	32.54	32.54	32.54	32.54	-0.79%	27
Jun 16, 2025	32.90	32.92	32.80	32.80	32.80	-0.50%	2,952
Jun 13, 2025	32.99	32.99	32.96	32.96	32.63	-1.13%	2,878
Jun 12, 2025	33.34	33.34	33.34	33.34	33.00	0.20%	39
Jun 11, 2025	33.27	33.27	33.27	33.27	32.94	-0.10%	8
Jun 10, 2025	33.31	33.31	33.31	33.31	32.97	0.69%	28
Jun 9, 2025	33.08	33.08	33.08	33.08	32.75	0.07%	14
Jun 6, 2025	33.05	33.05	33.05	33.05	32.72	0.19%	4
Jun 5, 2025	32.94	32.99	32.93	32.99	32.66	0.31%	1,086
Jun 4, 2025	32.89	32.89	32.89	32.89	32.56	-0.27%	24
Jun 3, 2025	32.98	32.98	32.98	32.98	32.65	0.59%	70
Jun 2, 2025	32.78	32.78	32.78	32.78	32.46	-0.18%	14
May 30, 2025	32.84	32.84	32.84	32.84	32.51	0.01%	20
May 29, 2025	32.84	32.84	32.84	32.84	32.51	0.58%	36
May 28, 2025	32.65	32.65	32.65	32.65	32.32	-1.12%	55
May 27, 2025	32.77	33.02	32.77	33.02	32.69	1.31%	1,864
May 23, 2025	32.59	32.59	32.59	32.59	32.27	-0.09%	24
May 22, 2025	32.62	32.62	32.62	32.62	32.30	-0.31%	148
May 21, 2025	32.73	32.73	32.73	32.73	32.40	-1.17%	4

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.