PCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	24.90	24.90	24.90	24.90	24.90	0.02%	514
Jun 26, 2026	24.91	24.91	24.89	24.89	24.89	0.02%	407
Jun 25, 2026	24.89	24.89	24.87	24.89	24.89	0.04%	869
Jun 24, 2026	24.88	24.88	24.88	24.88	24.88	0.04%	111
Jun 23, 2026	24.88	24.88	24.86	24.87	24.87	-0.06%	2,623
Jun 22, 2026	24.91	24.91	24.85	24.88	24.88	-0.02%	14,106
Jun 18, 2026	24.98	25.00	24.96	24.99	24.89	0.08%	5,926
Jun 17, 2026	24.99	24.99	24.96	24.97	24.87	0.10%	4,844
Jun 16, 2026	24.93	24.96	24.93	24.95	24.84	-	10,309
Jun 15, 2026	24.93	24.95	24.93	24.95	24.84	-	3,302
Jun 12, 2026	24.94	24.96	24.93	24.95	24.84	-0.02%	15,188
Jun 11, 2026	24.95	24.97	24.91	24.95	24.85	0.08%	35,103
Jun 10, 2026	24.93	24.96	24.93	24.93	24.83	-0.02%	9,445
Jun 9, 2026	24.95	24.96	24.92	24.94	24.83	-0.02%	50,825
Jun 8, 2026	24.95	24.95	24.93	24.94	24.84	-0.08%	5,012
Jun 5, 2026	24.95	24.96	24.95	24.96	24.86	0.06%	269
Jun 4, 2026	24.95	25.80	24.92	24.95	24.84	0.02%	51,887
Jun 3, 2026	24.94	25.00	24.92	24.94	24.84	0.08%	35,628
Jun 2, 2026	24.93	24.99	24.92	24.92	24.82	0.04%	15,175
Jun 1, 2026	24.91	24.91	24.91	24.91	24.81	-	237
May 29, 2026	24.91	24.91	24.91	24.91	24.81	0.04%	124
May 28, 2026	24.92	24.92	24.90	24.90	24.80	0.02%	1,663
May 27, 2026	24.90	24.90	24.90	24.90	24.79	-0.02%	222
May 26, 2026	24.90	24.90	24.89	24.90	24.80	-0.06%	855
May 22, 2026	24.92	24.92	24.92	24.92	24.81	0.02%	24
May 21, 2026	24.90	24.91	24.90	24.91	24.81	0.16%	944
May 20, 2026	24.87	24.87	24.87	24.87	24.77	-0.10%	125
May 19, 2026	25.00	25.00	24.98	25.00	24.79	0.04%	3,629
May 18, 2026	24.99	24.99	24.99	24.99	24.78	-	19
May 15, 2026	24.99	24.99	24.99	24.99	24.78	-	6
May 14, 2026	24.95	24.99	24.95	24.99	24.78	0.06%	1,487
May 13, 2026	24.98	24.98	24.98	24.98	24.77	0.04%	14
May 12, 2026	24.97	24.97	24.97	24.97	24.76	-	22
May 11, 2026	24.97	24.97	24.97	24.97	24.76	0.02%	7
May 8, 2026	24.95	24.96	24.95	24.96	24.75	0.06%	145
May 7, 2026	24.94	24.95	24.94	24.95	24.74	-	923
May 6, 2026	24.95	24.95	24.95	24.95	24.74	-0.04%	125
May 5, 2026	24.96	24.96	24.96	24.96	24.75	0.06%	107
May 4, 2026	24.94	24.95	24.93	24.94	24.73	-	1,230
May 1, 2026	24.94	24.94	24.94	24.94	24.73	0.06%	48
Apr 30, 2026	24.93	24.94	24.92	24.93	24.72	0.04%	4,653
Apr 29, 2026	24.92	24.92	24.92	24.92	24.71	-	95
Apr 28, 2026	24.92	24.92	24.92	24.92	24.71	0.08%	2,025
Apr 27, 2026	24.90	24.90	24.90	24.90	24.69	-	239
Apr 24, 2026	24.88	24.90	24.88	24.90	24.69	0.06%	5,805
Apr 23, 2026	24.87	24.88	24.87	24.88	24.67	-0.02%	542
Apr 22, 2026	24.90	24.90	24.87	24.89	24.68	0.04%	880
Apr 21, 2026	24.86	24.88	24.86	24.88	24.67	0.06%	12,080
Apr 20, 2026	24.86	24.89	24.86	24.86	24.65	-0.06%	1,407
Apr 17, 2026	24.98	24.98	24.98	24.98	24.67	0.06%	5