PCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.95	24.95	24.94	24.95	24.95	0.07%	13,250
Oct 8, 2026	24.94	24.94	24.92	24.93	24.93	0.02%	1,831
Oct 7, 2026	24.93	24.93	24.93	24.93	24.93	0.02%	344
Oct 6, 2026	24.94	24.98	24.92	24.92	24.92	0.01%	3,076
Oct 5, 2026	24.92	24.92	24.91	24.92	24.92	0.01%	3,448
Oct 2, 2026	24.93	24.93	24.92	24.92	24.92	-0.10%	5,075
Oct 1, 2026	24.91	24.94	24.91	24.94	24.94	0.10%	565
Sep 30, 2026	24.92	24.92	24.92	24.92	24.92	-	1,253
Sep 29, 2026	24.92	24.92	24.92	24.92	24.92	0.02%	214
Sep 28, 2026	24.92	24.92	24.91	24.91	24.91	-	223
Sep 25, 2026	24.93	24.93	24.91	24.91	24.91	-	182
Sep 24, 2026	24.89	24.91	24.89	24.91	24.91	0.05%	1,263
Sep 23, 2026	24.88	24.90	24.88	24.90	24.90	-0.01%	1,965
Sep 22, 2026	24.89	24.90	24.89	24.90	24.90	0.05%	1,331
Sep 21, 2026	24.89	24.89	24.87	24.89	24.89	0.02%	1,376
Sep 18, 2026	24.99	24.99	24.99	24.99	24.88	0.07%	272
Sep 17, 2026	24.97	24.97	24.96	24.97	24.87	0.01%	1,194
Sep 16, 2026	24.97	24.97	24.96	24.97	24.86	0.11%	10,090
Sep 15, 2026	24.95	24.95	24.94	24.94	24.84	-0.04%	6,152
Sep 14, 2026	24.94	24.96	24.94	24.95	24.85	0.02%	3,948
Sep 11, 2026	24.96	24.96	24.94	24.95	24.84	0.02%	4,757
Sep 10, 2026	24.95	24.95	24.94	24.94	24.84	-	514
Sep 9, 2026	24.92	24.94	24.92	24.94	24.84	0.02%	2,531
Sep 8, 2026	24.93	24.94	24.93	24.94	24.83	-	2,915
Sep 4, 2026	24.94	24.94	24.93	24.94	24.83	0.08%	5,055
Sep 3, 2026	24.92	24.92	24.92	24.92	24.81	0.06%	28
Sep 2, 2026	24.91	24.92	24.89	24.90	24.80	-0.02%	8,060
Sep 1, 2026	24.90	24.91	24.89	24.91	24.80	-	7,711
Aug 31, 2026	24.91	24.91	24.90	24.91	24.80	0.02%	2,508
Aug 28, 2026	24.88	24.90	24.88	24.90	24.80	0.06%	2,137
Aug 27, 2026	24.89	24.89	24.89	24.89	24.78	0.05%	246
Aug 26, 2026	24.90	24.90	24.86	24.87	24.77	-0.02%	23,856
Aug 25, 2026	24.88	24.88	24.88	24.88	24.78	-0.02%	482
Aug 24, 2026	24.88	24.89	24.88	24.89	24.78	0.10%	353
Aug 21, 2026	24.89	24.89	24.86	24.86	24.76	-0.04%	4,540
Aug 20, 2026	24.87	24.87	24.86	24.87	24.77	0.10%	1,782
Aug 19, 2026	24.95	24.95	24.93	24.95	24.74	-0.04%	3,484
Aug 18, 2026	24.95	24.96	24.95	24.96	24.75	0.04%	576
Aug 17, 2026	24.95	24.96	24.94	24.95	24.74	-0.02%	3,239
Aug 14, 2026	24.93	24.96	24.93	24.96	24.75	0.09%	10,747
Aug 13, 2026	24.94	24.94	24.93	24.93	24.73	-	728
Aug 12, 2026	24.94	24.94	24.93	24.93	24.73	0.05%	899
Aug 11, 2026	24.92	24.92	24.92	24.92	24.71	-0.04%	1,029
Aug 10, 2026	24.93	24.93	24.93	24.93	24.72	-0.02%	278
Aug 7, 2026	24.93	24.94	24.93	24.94	24.73	0.09%	1,500
Aug 6, 2026	24.91	24.91	24.91	24.91	24.70	0.01%	874
Aug 5, 2026	24.91	24.91	24.91	24.91	24.70	0.02%	572
Aug 4, 2026	24.90	24.91	24.90	24.91	24.70	-	582
Aug 3, 2026	24.91	24.91	24.91	24.91	24.70	-	288
Jul 31, 2026	24.90	24.91	24.89	24.91	24.70	0.14%	2,604