PCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.48	19.50	19.48	19.50	19.50	0.91%	111
Jul 13, 2026	19.33	19.33	19.33	19.33	19.33	-0.89%	144
Jul 10, 2026	19.59	19.59	19.50	19.50	19.50	1.59%	242
Jul 9, 2026	19.20	19.20	19.20	19.20	19.19	-0.31%	43
Jul 8, 2026	19.26	19.26	19.26	19.26	19.25	-0.05%	17
Jul 7, 2026	19.45	19.45	19.27	19.27	19.26	-0.81%	1,949
Jul 6, 2026	19.42	19.42	19.42	19.42	19.42	-0.35%	177
Jul 2, 2026	19.61	19.61	19.49	19.49	19.49	0.18%	334
Jul 1, 2026	19.46	19.46	19.46	19.46	19.46	-0.35%	41
Jun 30, 2026	19.60	19.60	19.52	19.52	19.52	0.12%	1,318
Jun 29, 2026	19.50	19.50	19.50	19.50	19.50	1.50%	37
Jun 26, 2026	19.21	19.21	19.21	19.21	19.21	1.07%	31
Jun 25, 2026	19.01	19.01	19.01	19.01	19.01	0.44%	4
Jun 24, 2026	19.16	19.19	19.12	19.12	18.92	-0.52%	910
Jun 23, 2026	19.22	19.22	19.22	19.22	19.02	0.73%	22
Jun 22, 2026	19.08	19.08	19.08	19.08	18.89	-0.75%	36
Jun 18, 2026	19.31	19.32	19.22	19.22	19.03	0.25%	1,555
Jun 17, 2026	19.42	19.42	19.17	19.17	18.98	-1.72%	126
Jun 16, 2026	19.59	19.59	19.51	19.51	19.31	-0.87%	624
Jun 15, 2026	19.68	19.68	19.68	19.68	19.48	-0.27%	17
Jun 12, 2026	19.73	19.73	19.73	19.73	19.53	0.13%	26
Jun 11, 2026	19.70	19.70	19.70	19.70	19.51	0.17%	31
Jun 10, 2026	19.67	19.67	19.67	19.67	19.48	0.26%	56
Jun 9, 2026	19.62	19.62	19.62	19.62	19.43	0.94%	122
Jun 8, 2026	19.57	19.57	19.38	19.44	19.24	-0.29%	2,794
Jun 5, 2026	19.46	19.49	19.46	19.49	19.30	-1.93%	227
Jun 4, 2026	19.88	19.88	19.88	19.88	19.68	2.12%	52
Jun 3, 2026	19.47	19.47	19.47	19.47	19.27	-2.43%	333
Jun 2, 2026	19.95	19.95	19.95	19.95	19.75	-0.42%	160
Jun 1, 2026	19.98	20.04	19.89	20.04	19.84	0.83%	791
May 29, 2026	19.87	19.87	19.87	19.87	19.67	0.37%	47
May 28, 2026	19.80	19.80	19.80	19.80	19.60	-0.02%	51
May 27, 2026	19.81	19.81	19.80	19.80	19.61	-0.04%	174
May 26, 2026	19.53	19.85	19.53	19.81	19.61	1.00%	4,985
May 22, 2026	19.95	19.95	19.73	19.81	19.42	-0.42%	1,644
May 21, 2026	19.89	19.89	19.89	19.89	19.50	-0.49%	43
May 20, 2026	19.95	19.99	19.95	19.99	19.60	1.33%	223
May 19, 2026	19.88	19.88	19.73	19.73	19.34	-1.64%	1,929
May 18, 2026	20.06	20.06	20.06	20.06	19.67	-0.03%	1,277
May 15, 2026	20.07	20.07	20.06	20.06	19.67	-0.72%	240
May 14, 2026	20.21	20.21	20.21	20.21	19.81	0.56%	113
May 13, 2026	20.11	20.23	20.10	20.10	19.70	-0.63%	1,678
May 12, 2026	20.22	20.22	20.22	20.22	19.83	0.33%	44
May 11, 2026	20.52	20.52	20.16	20.16	19.76	-1.63%	253
May 8, 2026	20.53	20.55	20.47	20.49	20.09	-1.11%	2,905
May 7, 2026	20.83	20.83	20.72	20.72	20.32	-1.19%	828
May 6, 2026	20.97	20.97	20.97	20.97	20.56	-0.43%	123
May 5, 2026	21.06	21.06	21.06	21.06	20.65	-0.36%	25
May 4, 2026	21.28	21.30	21.11	21.14	20.72	-0.07%	1,701
May 1, 2026	21.13	21.22	21.13	21.15	20.74	0.79%	1,182