PCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	50.64	50.64	50.61	50.63	50.63	0.04%	652
Oct 23, 2025	50.61	50.61	50.61	50.61	50.61	-0.01%	-
Oct 22, 2025	50.60	50.62	50.58	50.62	50.62	0.02%	600
Oct 21, 2025	50.61	50.61	50.61	50.61	50.61	0.03%	1
Oct 20, 2025	50.59	50.59	50.59	50.59	50.59	0.07%	-
Oct 17, 2025	50.56	50.56	50.56	50.56	50.56	-0.06%	2
Oct 16, 2025	50.59	50.59	50.59	50.59	50.59	0.12%	-
Oct 15, 2025	50.55	50.55	50.53	50.53	50.53	0.04%	1,802
Oct 14, 2025	50.51	50.51	50.51	50.51	50.51	0.09%	-
Oct 13, 2025	50.46	50.46	50.46	50.46	50.46	0.04%	1
Oct 10, 2025	50.45	50.45	50.44	50.44	50.44	0.13%	750,302
Oct 9, 2025	50.38	50.38	50.38	50.38	50.38	-0.03%	1,125,008
Oct 8, 2025	50.39	50.39	50.39	50.39	50.39	-0.04%	100
Oct 7, 2025	50.41	50.41	50.41	50.41	50.41	0.05%	6
Oct 6, 2025	50.39	50.39	50.39	50.39	50.39	-0.02%	2
Oct 3, 2025	50.40	50.40	50.40	50.40	50.40	-0.05%	7
Oct 2, 2025	50.42	50.42	50.42	50.42	50.42	0.04%	3
Oct 1, 2025	50.40	50.40	50.40	50.40	50.40	-0.24%	-
Sep 30, 2025	50.52	50.52	50.52	50.52	50.33	0.03%	-
Sep 29, 2025	50.51	50.51	50.51	50.51	50.31	0.08%	6
Sep 26, 2025	50.47	50.47	50.47	50.47	50.27	0.07%	3
Sep 25, 2025	50.43	50.43	50.43	50.43	50.24	-0.14%	-
Sep 24, 2025	50.50	50.50	50.50	50.50	50.31	-0.06%	-
Sep 23, 2025	50.53	50.53	50.53	50.53	50.34	0.01%	-
Sep 22, 2025	50.53	50.53	50.53	50.53	50.33	-0.03%	-
Sep 19, 2025	50.54	50.54	50.54	50.54	50.35	0.04%	7
Sep 18, 2025	50.53	50.53	50.52	50.52	50.33	0.01%	215
Sep 17, 2025	50.52	50.52	50.52	50.52	50.32	-0.10%	6
Sep 16, 2025	50.56	50.56	50.56	50.56	50.37	0.05%	7
Sep 15, 2025	50.54	50.54	50.54	50.54	50.35	0.08%	3
Sep 12, 2025	50.50	50.50	50.50	50.50	50.31	-0.02%	1
Sep 11, 2025	50.48	50.51	50.48	50.51	50.32	0.08%	207
Sep 10, 2025	50.47	50.47	50.47	50.47	50.28	0.02%	75,010
Sep 9, 2025	50.46	50.46	50.46	50.46	50.27	-0.04%	-
Sep 8, 2025	50.48	50.48	50.48	50.48	50.29	0.02%	3
Sep 5, 2025	50.47	50.47	50.47	50.47	50.28	0.17%	2
Sep 4, 2025	50.38	50.38	50.38	50.38	50.19	0.14%	2
Sep 3, 2025	50.32	50.32	50.32	50.32	50.12	0.12%	6
Sep 2, 2025	50.26	50.26	50.26	50.26	50.06	-0.43%	2
Aug 29, 2025	50.47	50.47	50.47	50.47	50.09	-	5
Aug 28, 2025	50.47	50.47	50.47	50.47	50.09	-0.07%	5
Aug 27, 2025	50.51	50.51	50.51	50.51	50.12	0.07%	1
Aug 26, 2025	50.47	50.47	50.47	50.47	50.09	0.08%	9
Aug 25, 2025	50.43	50.43	50.43	50.43	50.05	-0.07%	5
Aug 22, 2025	50.47	50.47	50.47	50.47	50.08	0.31%	1
Aug 21, 2025	50.31	50.31	50.31	50.31	49.93	-0.10%	2
Aug 20, 2025	50.36	50.36	50.36	50.36	49.98	0.02%	2
Aug 19, 2025	50.35	50.35	50.35	50.35	49.97	0.02%	8
Aug 18, 2025	50.34	50.34	50.34	50.34	49.96	-0.02%	26
Aug 15, 2025	50.35	50.35	50.35	50.35	49.97	0.01%	33