PCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.31	19.31	19.31	19.31	19.31	1.23%	72
Aug 3, 2026	19.04	19.09	19.04	19.08	19.08	1.82%	528
Jul 31, 2026	18.69	18.74	18.59	18.74	18.74	-0.02%	5,665
Jul 30, 2026	18.74	18.74	18.74	18.74	18.74	0.08%	17
Jul 29, 2026	18.80	18.83	18.73	18.73	18.73	-1.31%	729
Jul 28, 2026	18.84	19.02	18.84	18.97	18.97	1.13%	260
Jul 27, 2026	18.95	18.95	18.95	18.95	18.76	0.76%	36
Jul 24, 2026	18.81	18.81	18.81	18.81	18.62	-0.37%	102
Jul 23, 2026	19.00	19.00	18.88	18.88	18.69	-1.26%	166
Jul 22, 2026	19.15	19.15	19.12	19.12	18.93	-0.91%	2,028
Jul 21, 2026	19.29	19.29	19.29	19.29	19.10	0.99%	243
Jul 20, 2026	19.19	19.19	19.11	19.11	18.91	-1.44%	1,652
Jul 17, 2026	19.50	19.50	19.39	19.39	19.19	-1.32%	222
Jul 16, 2026	19.50	19.65	19.50	19.65	19.45	0.41%	279
Jul 15, 2026	19.62	19.62	19.57	19.57	19.37	0.31%	184
Jul 14, 2026	19.48	19.50	19.48	19.50	19.31	0.91%	111
Jul 13, 2026	19.33	19.33	19.33	19.33	19.13	-0.89%	144
Jul 10, 2026	19.59	19.59	19.50	19.50	19.31	1.59%	242
Jul 9, 2026	19.20	19.20	19.20	19.20	19.00	-0.31%	43
Jul 8, 2026	19.26	19.26	19.26	19.26	19.06	-0.05%	17
Jul 7, 2026	19.45	19.45	19.27	19.27	19.07	-0.81%	1,949
Jul 6, 2026	19.42	19.42	19.42	19.42	19.23	-0.35%	177
Jul 2, 2026	19.61	19.61	19.49	19.49	19.29	0.18%	334
Jul 1, 2026	19.46	19.46	19.46	19.46	19.26	-0.35%	41
Jun 30, 2026	19.60	19.60	19.52	19.52	19.33	0.12%	1,318
Jun 29, 2026	19.50	19.50	19.50	19.50	19.30	1.50%	37
Jun 26, 2026	19.21	19.21	19.21	19.21	19.02	1.07%	31
Jun 25, 2026	19.01	19.01	19.01	19.01	18.82	0.44%	4
Jun 24, 2026	19.16	19.19	19.12	19.12	18.74	-0.52%	910
Jun 23, 2026	19.22	19.22	19.22	19.22	18.83	0.73%	22
Jun 22, 2026	19.08	19.08	19.08	19.08	18.70	-0.75%	36
Jun 18, 2026	19.31	19.32	19.22	19.22	18.84	0.25%	1,555
Jun 17, 2026	19.42	19.42	19.17	19.17	18.79	-1.72%	126
Jun 16, 2026	19.59	19.59	19.51	19.51	19.12	-0.87%	624
Jun 15, 2026	19.68	19.68	19.68	19.68	19.29	-0.27%	17
Jun 12, 2026	19.73	19.73	19.73	19.73	19.34	0.13%	26
Jun 11, 2026	19.70	19.70	19.70	19.70	19.31	0.17%	31
Jun 10, 2026	19.67	19.67	19.67	19.67	19.28	0.26%	56
Jun 9, 2026	19.62	19.62	19.62	19.62	19.23	0.94%	122
Jun 8, 2026	19.57	19.57	19.38	19.44	19.05	-0.29%	2,794
Jun 5, 2026	19.46	19.49	19.46	19.49	19.11	-1.93%	227
Jun 4, 2026	19.88	19.88	19.88	19.88	19.48	2.12%	52
Jun 3, 2026	19.47	19.47	19.47	19.47	19.08	-2.43%	333
Jun 2, 2026	19.95	19.95	19.95	19.95	19.55	-0.42%	160
Jun 1, 2026	19.98	20.04	19.89	20.04	19.64	0.83%	791
May 29, 2026	19.87	19.87	19.87	19.87	19.48	0.37%	47
May 28, 2026	19.80	19.80	19.80	19.80	19.40	-0.02%	51
May 27, 2026	19.81	19.81	19.80	19.80	19.41	-0.04%	174
May 26, 2026	19.53	19.85	19.53	19.81	19.42	1.00%	4,985
May 22, 2026	19.95	19.95	19.73	19.81	19.23	-0.42%	1,644