PCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.68	17.68	17.68	17.70	17.70	-1.25%	738
Oct 6, 2026	17.91	17.93	17.91	17.93	17.92	-0.39%	1,204
Oct 5, 2026	18.07	18.07	18.00	18.00	18.00	-0.74%	567
Oct 2, 2026	18.13	18.13	18.13	18.13	18.13	-0.02%	33
Oct 1, 2026	18.03	18.13	18.03	18.13	18.13	-0.22%	202
Sep 30, 2026	18.20	18.20	18.17	18.17	18.17	-0.51%	282
Sep 29, 2026	18.27	18.27	18.27	18.27	18.27	0.88%	25
Sep 28, 2026	18.11	18.11	18.11	18.11	18.11	-0.53%	18
Sep 25, 2026	18.07	18.21	18.07	18.21	18.21	0.71%	1,329
Sep 24, 2026	18.35	18.35	18.26	18.26	18.08	-0.56%	355
Sep 23, 2026	18.49	18.49	18.36	18.36	18.18	-1.58%	291
Sep 22, 2026	18.56	18.66	18.56	18.66	18.47	-0.24%	807
Sep 21, 2026	18.70	18.70	18.70	18.70	18.52	0.67%	27
Sep 18, 2026	18.58	18.58	18.58	18.58	18.39	-1.02%	65
Sep 17, 2026	18.77	18.77	18.77	18.77	18.58	1.93%	24
Sep 16, 2026	18.52	18.52	18.35	18.41	18.23	-0.54%	930
Sep 15, 2026	18.51	18.51	18.51	18.51	18.33	-0.33%	28
Sep 14, 2026	18.57	18.57	18.57	18.57	18.39	-0.62%	68
Sep 11, 2026	18.69	18.69	18.69	18.69	18.51	0.23%	125
Sep 10, 2026	18.69	18.69	18.62	18.65	18.46	-1.01%	464
Sep 9, 2026	18.84	18.84	18.84	18.84	18.65	-0.65%	118
Sep 8, 2026	18.96	18.96	18.96	18.96	18.77	-0.76%	16
Sep 4, 2026	19.11	19.11	19.11	19.11	18.92	-0.10%	33
Sep 3, 2026	19.33	19.33	19.13	19.13	18.94	-0.94%	267
Sep 2, 2026	19.41	19.41	19.31	19.31	19.12	-0.19%	1,903
Sep 1, 2026	19.55	19.55	19.35	19.35	19.15	-1.57%	2,222
Aug 31, 2026	19.65	19.65	19.65	19.65	19.46	0.74%	94
Aug 28, 2026	19.72	19.73	19.51	19.51	19.32	-0.46%	1,663
Aug 27, 2026	19.58	19.60	19.58	19.60	19.41	-0.10%	378
Aug 26, 2026	19.62	19.62	19.62	19.62	19.43	-0.45%	37
Aug 25, 2026	19.90	19.90	19.89	19.90	19.51	0.13%	601
Aug 24, 2026	19.89	19.89	19.87	19.87	19.49	0.85%	487
Aug 21, 2026	19.64	19.71	19.63	19.71	19.32	-0.04%	3,964
Aug 20, 2026	19.65	19.71	19.65	19.71	19.33	-0.27%	244
Aug 19, 2026	19.77	19.77	19.77	19.77	19.39	0.18%	30
Aug 18, 2026	19.73	19.73	19.73	19.73	19.35	0.11%	11
Aug 17, 2026	19.65	19.71	19.65	19.71	19.33	-1.36%	196
Aug 14, 2026	20.00	20.00	19.98	19.98	19.59	-0.84%	1,258
Aug 13, 2026	20.09	20.15	20.07	20.15	19.76	1.41%	704
Aug 12, 2026	19.84	19.87	19.84	19.87	19.49	-0.35%	240
Aug 11, 2026	19.94	19.94	19.94	19.94	19.55	0.20%	616
Aug 10, 2026	19.90	19.90	19.90	19.90	19.52	-0.38%	99
Aug 7, 2026	19.98	19.98	19.98	19.98	19.59	2.15%	36
Aug 6, 2026	19.61	19.61	19.52	19.56	19.18	2.74%	2,244
Aug 5, 2026	19.03	19.03	19.03	19.03	18.67	-1.43%	297
Aug 4, 2026	19.31	19.31	19.31	19.31	18.94	1.23%	72
Aug 3, 2026	19.04	19.09	19.04	19.08	18.71	1.82%	528
Jul 31, 2026	18.69	18.74	18.59	18.74	18.37	-0.02%	5,665
Jul 30, 2026	18.74	18.74	18.74	18.74	18.38	0.08%	17
Jul 29, 2026	18.80	18.83	18.73	18.73	18.36	-1.31%	729