PCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	24.90	24.90	24.90	24.90	24.90	-	239
Apr 24, 2026	24.88	24.90	24.88	24.90	24.90	0.06%	5,805
Apr 23, 2026	24.87	24.88	24.87	24.88	24.88	-0.02%	542
Apr 22, 2026	24.90	24.90	24.87	24.89	24.89	0.04%	880
Apr 21, 2026	24.86	24.88	24.86	24.88	24.88	0.06%	12,080
Apr 20, 2026	24.86	24.89	24.86	24.86	24.86	-0.48%	1,407
Apr 17, 2026	24.98	24.98	24.98	24.98	24.88	0.06%	5
Apr 16, 2026	24.95	24.97	24.95	24.97	24.86	-	3,557
Apr 15, 2026	24.98	24.98	24.97	24.97	24.86	0.02%	192
Apr 14, 2026	24.96	24.96	24.96	24.96	24.86	-	79
Apr 13, 2026	24.96	24.96	24.96	24.96	24.86	0.06%	84
Apr 10, 2026	24.93	24.95	24.93	24.95	24.84	0.04%	536
Apr 9, 2026	24.94	24.95	24.94	24.94	24.83	-	519
Apr 8, 2026	24.92	24.94	24.92	24.94	24.83	0.04%	2,019
Apr 7, 2026	24.94	24.94	24.93	24.93	24.82	0.02%	4,566
Apr 6, 2026	24.92	24.92	24.92	24.92	24.82	-0.02%	49
Apr 2, 2026	24.94	24.94	24.93	24.93	24.82	0.06%	229
Apr 1, 2026	24.91	24.91	24.90	24.91	24.81	0.20%	615
Mar 31, 2026	24.87	24.87	24.86	24.86	24.76	-0.16%	581
Mar 30, 2026	24.91	24.91	24.90	24.90	24.80	-0.06%	1,115
Mar 27, 2026	24.92	24.92	24.92	24.92	24.81	0.10%	303
Mar 26, 2026	24.89	24.89	24.89	24.89	24.79	-	415
Mar 25, 2026	24.88	24.90	24.88	24.89	24.79	-	9,751
Mar 24, 2026	24.89	24.89	24.89	24.89	24.79	-0.12%	196
Mar 23, 2026	24.87	24.92	24.87	24.92	24.82	0.12%	6,134
Mar 20, 2026	24.89	24.89	24.89	24.89	24.79	-0.52%	182
Mar 19, 2026	25.00	25.02	25.00	25.02	24.81	0.08%	1,638
Mar 18, 2026	25.01	25.01	25.00	25.00	24.79	-0.04%	2,010
Mar 17, 2026	25.02	25.02	25.00	25.01	24.80	-0.10%	4,656
Mar 16, 2026	25.02	25.04	25.01	25.04	24.82	0.11%	9,950
Mar 13, 2026	25.02	25.02	25.01	25.01	24.79	-0.05%	795
Mar 12, 2026	25.02	25.02	25.02	25.02	24.81	0.16%	50
Mar 11, 2026	24.98	24.99	24.97	24.98	24.77	-0.06%	4,245
Mar 10, 2026	24.99	25.00	24.99	25.00	24.78	0.14%	104
Mar 9, 2026	24.96	24.96	24.96	24.96	24.75	-0.14%	46
Mar 6, 2026	25.00	25.00	25.00	25.00	24.78	0.04%	66
Mar 5, 2026	24.99	24.99	24.99	24.99	24.77	0.04%	14
Mar 4, 2026	24.98	24.98	24.98	24.98	24.76	-	45
Mar 3, 2026	24.96	24.98	24.96	24.98	24.76	0.08%	718
Mar 2, 2026	24.98	24.98	24.96	24.96	24.74	-0.04%	469
Feb 27, 2026	24.98	25.00	24.96	24.97	24.75	0.14%	16,568
Feb 26, 2026	24.93	24.93	24.93	24.93	24.72	0.04%	172
Feb 25, 2026	24.93	24.93	24.92	24.92	24.71	-0.06%	2,228
Feb 24, 2026	24.94	24.94	24.92	24.94	24.72	-	3,633
Feb 23, 2026	24.94	24.94	24.94	24.94	24.72	0.02%	79
Feb 20, 2026	24.94	24.95	24.93	24.93	24.72	-0.40%	4,392
Feb 19, 2026	25.03	25.03	25.01	25.03	24.73	0.08%	977
Feb 18, 2026	25.02	25.02	25.01	25.01	24.71	-0.04%	806
Feb 17, 2026	25.02	25.02	25.02	25.02	24.72	-0.02%	252
Feb 13, 2026	25.02	25.04	25.02	25.03	24.73	0.12%	1,528