PCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	24.95	24.96	24.92	24.94	24.94	-0.02%	50,825
Jun 8, 2026	24.95	24.95	24.93	24.94	24.94	-0.08%	5,012
Jun 5, 2026	24.95	24.96	24.95	24.96	24.96	0.06%	269
Jun 4, 2026	24.95	25.80	24.92	24.95	24.95	0.02%	51,887
Jun 3, 2026	24.94	25.00	24.92	24.94	24.94	0.08%	35,606
Jun 2, 2026	24.93	24.99	24.92	24.92	24.92	0.04%	15,175
Jun 1, 2026	24.91	24.91	24.91	24.91	24.91	-	237
May 29, 2026	24.91	24.91	24.91	24.91	24.91	0.04%	124
May 28, 2026	24.92	24.92	24.90	24.90	24.90	0.02%	1,663
May 27, 2026	24.90	24.90	24.90	24.90	24.90	-0.02%	222
May 26, 2026	24.90	24.90	24.89	24.90	24.90	-0.06%	855
May 22, 2026	24.92	24.92	24.92	24.92	24.92	0.02%	24
May 21, 2026	24.90	24.91	24.90	24.91	24.91	0.16%	944
May 20, 2026	24.87	24.87	24.87	24.87	24.87	-0.10%	125
May 19, 2026	25.00	25.00	24.98	25.00	24.90	0.04%	3,629
May 18, 2026	24.99	24.99	24.99	24.99	24.89	-	19
May 15, 2026	24.99	24.99	24.99	24.99	24.89	-	6
May 14, 2026	24.95	24.99	24.95	24.99	24.89	0.06%	1,487
May 13, 2026	24.98	24.98	24.98	24.98	24.87	0.04%	14
May 12, 2026	24.97	24.97	24.97	24.97	24.86	-	22
May 11, 2026	24.97	24.97	24.97	24.97	24.86	0.02%	7
May 8, 2026	24.95	24.96	24.95	24.96	24.86	0.06%	145
May 7, 2026	24.94	24.95	24.94	24.95	24.84	-	923
May 6, 2026	24.95	24.95	24.95	24.95	24.84	-0.04%	125
May 5, 2026	24.96	24.96	24.96	24.96	24.85	0.06%	107
May 4, 2026	24.94	24.95	24.93	24.94	24.84	-	1,230
May 1, 2026	24.94	24.94	24.94	24.94	24.84	0.06%	48
Apr 30, 2026	24.93	24.94	24.92	24.93	24.82	0.04%	4,653
Apr 29, 2026	24.92	24.92	24.92	24.92	24.81	-	95
Apr 28, 2026	24.92	24.92	24.92	24.92	24.81	0.08%	2,025
Apr 27, 2026	24.90	24.90	24.90	24.90	24.79	-	239
Apr 24, 2026	24.88	24.90	24.88	24.90	24.79	0.06%	5,805
Apr 23, 2026	24.87	24.88	24.87	24.88	24.78	-0.02%	542
Apr 22, 2026	24.90	24.90	24.87	24.89	24.78	0.04%	880
Apr 21, 2026	24.86	24.88	24.86	24.88	24.77	0.06%	12,080
Apr 20, 2026	24.86	24.89	24.86	24.86	24.76	-0.06%	1,407
Apr 17, 2026	24.98	24.98	24.98	24.98	24.77	0.06%	5
Apr 16, 2026	24.95	24.97	24.95	24.97	24.76	-	3,557
Apr 15, 2026	24.98	24.98	24.97	24.97	24.76	0.02%	192
Apr 14, 2026	24.96	24.96	24.96	24.96	24.75	-	79
Apr 13, 2026	24.96	24.96	24.96	24.96	24.75	0.06%	84
Apr 10, 2026	24.93	24.95	24.93	24.95	24.74	0.04%	536
Apr 9, 2026	24.94	24.95	24.94	24.94	24.73	-	519
Apr 8, 2026	24.92	24.94	24.92	24.94	24.73	0.04%	2,019
Apr 7, 2026	24.94	24.94	24.93	24.93	24.72	0.02%	4,566
Apr 6, 2026	24.92	24.92	24.92	24.92	24.71	-0.02%	49
Apr 2, 2026	24.94	24.94	24.93	24.93	24.72	0.06%	229
Apr 1, 2026	24.91	24.91	24.90	24.91	24.70	0.20%	615
Mar 31, 2026	24.87	24.87	24.86	24.86	24.65	-0.16%	581
Mar 30, 2026	24.91	24.91	24.90	24.90	24.69	-0.06%	1,115