PCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.88	24.90	24.88	24.90	24.90	0.06%	2,137
Aug 27, 2026	24.89	24.89	24.89	24.89	24.89	0.05%	246
Aug 26, 2026	24.90	24.90	24.86	24.87	24.87	-0.02%	23,856
Aug 25, 2026	24.88	24.88	24.88	24.88	24.88	-0.02%	482
Aug 24, 2026	24.88	24.89	24.88	24.89	24.89	0.10%	353
Aug 21, 2026	24.89	24.89	24.86	24.86	24.86	-0.04%	4,540
Aug 20, 2026	24.87	24.87	24.86	24.87	24.87	0.10%	1,782
Aug 19, 2026	24.95	24.95	24.93	24.95	24.85	-0.04%	3,484
Aug 18, 2026	24.95	24.96	24.95	24.96	24.86	0.04%	576
Aug 17, 2026	24.95	24.96	24.94	24.95	24.85	-0.02%	3,239
Aug 14, 2026	24.93	24.96	24.93	24.96	24.85	0.09%	10,747
Aug 13, 2026	24.94	24.94	24.93	24.93	24.83	-	728
Aug 12, 2026	24.94	24.94	24.93	24.93	24.83	0.05%	899
Aug 11, 2026	24.92	24.92	24.92	24.92	24.82	-0.04%	1,029
Aug 10, 2026	24.93	24.93	24.93	24.93	24.83	-0.02%	278
Aug 7, 2026	24.93	24.94	24.93	24.94	24.83	0.09%	1,500
Aug 6, 2026	24.91	24.91	24.91	24.91	24.81	0.01%	874
Aug 5, 2026	24.91	24.91	24.91	24.91	24.81	0.02%	572
Aug 4, 2026	24.90	24.91	24.90	24.91	24.80	-	582
Aug 3, 2026	24.91	24.91	24.91	24.91	24.80	-	288
Jul 31, 2026	24.90	24.91	24.89	24.91	24.80	0.14%	2,604
Jul 30, 2026	24.88	24.90	24.87	24.87	24.77	-0.08%	6,070
Jul 29, 2026	24.89	24.90	24.88	24.89	24.79	-0.04%	9,156
Jul 28, 2026	24.89	24.90	24.89	24.90	24.80	0.06%	4,445
Jul 27, 2026	24.89	24.89	24.87	24.89	24.78	-	3,070
Jul 24, 2026	24.90	24.90	24.88	24.89	24.78	0.04%	7,818
Jul 23, 2026	24.86	24.89	24.86	24.88	24.77	0.02%	2,085
Jul 22, 2026	24.87	24.87	24.87	24.87	24.77	0.02%	753
Jul 21, 2026	24.85	24.87	24.85	24.87	24.76	0.04%	210
Jul 20, 2026	24.86	24.87	24.84	24.86	24.75	-0.06%	21,275
Jul 17, 2026	24.95	24.98	24.95	24.98	24.77	0.02%	13,456
Jul 16, 2026	24.97	24.97	24.97	24.97	24.76	0.04%	6,082
Jul 15, 2026	24.99	24.99	24.96	24.96	24.75	-	2,698
Jul 14, 2026	24.96	24.96	24.95	24.96	24.75	0.04%	6,673
Jul 13, 2026	24.95	24.95	24.95	24.95	24.74	-	2,779
Jul 10, 2026	24.95	24.95	24.95	24.95	24.74	0.06%	4,013
Jul 9, 2026	24.90	24.94	24.90	24.94	24.73	-0.01%	7,135
Jul 8, 2026	24.94	24.94	24.94	24.94	24.73	0.03%	222
Jul 7, 2026	24.93	24.93	24.93	24.93	24.72	-0.02%	28
Jul 6, 2026	24.93	24.94	24.91	24.94	24.73	0.04%	11,045
Jul 2, 2026	24.93	24.93	24.93	24.93	24.72	0.06%	49
Jul 1, 2026	24.90	24.91	24.89	24.91	24.70	0.08%	21,256
Jun 30, 2026	24.88	24.89	24.88	24.89	24.68	-0.02%	1,513
Jun 29, 2026	24.90	24.90	24.90	24.90	24.69	0.02%	514
Jun 26, 2026	24.91	24.91	24.89	24.89	24.68	0.02%	407
Jun 25, 2026	24.89	24.89	24.87	24.89	24.68	0.04%	869
Jun 24, 2026	24.88	24.88	24.88	24.88	24.67	0.04%	111
Jun 23, 2026	24.88	24.88	24.86	24.87	24.66	-0.06%	2,623
Jun 22, 2026	24.91	24.91	24.85	24.88	24.67	-0.02%	14,106
Jun 18, 2026	24.98	25.00	24.96	24.99	24.68	0.08%	5,926