PCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	49.53	49.54	49.53	49.54	49.54	-0.04%	505
Sep 1, 2026	49.56	49.56	49.56	49.56	49.56	-0.16%	418
Aug 31, 2026	49.63	49.63	49.63	49.63	49.63	0.09%	325,152
Aug 28, 2026	49.78	49.78	49.78	49.78	49.59	-0.16%	27
Aug 27, 2026	49.89	49.89	49.86	49.86	49.67	0.05%	271
Aug 26, 2026	49.85	49.85	49.83	49.83	49.64	-0.06%	459
Aug 25, 2026	49.85	49.86	49.84	49.86	49.67	0.16%	912
Aug 24, 2026	49.80	49.80	49.78	49.78	49.59	-	50,403
Aug 21, 2026	49.78	49.78	49.78	49.78	49.59	-	1,033
Aug 20, 2026	49.78	49.78	49.78	49.78	49.59	-0.04%	67
Aug 19, 2026	49.88	49.88	49.80	49.80	49.61	-0.09%	2,942
Aug 18, 2026	49.81	49.85	49.81	49.85	49.66	0.01%	1,523
Aug 17, 2026	49.82	49.84	49.82	49.84	49.65	0.05%	997
Aug 14, 2026	49.87	49.87	49.82	49.82	49.63	-0.06%	221
Aug 13, 2026	49.85	49.85	49.85	49.85	49.66	0.12%	47
Aug 12, 2026	49.79	49.85	49.79	49.79	49.60	0.06%	615
Aug 11, 2026	49.76	49.76	49.76	49.76	49.57	0.03%	262
Aug 10, 2026	49.77	49.77	49.74	49.74	49.55	-0.17%	247
Aug 7, 2026	49.84	49.84	49.83	49.83	49.64	0.12%	202
Aug 6, 2026	49.77	49.77	49.77	49.77	49.58	-0.12%	921
Aug 5, 2026	49.83	49.83	49.83	49.83	49.64	0.04%	260
Aug 4, 2026	49.80	49.81	49.80	49.81	49.62	0.16%	254
Aug 3, 2026	49.70	49.73	49.70	49.73	49.54	0.08%	920
Jul 31, 2026	49.67	49.69	49.67	49.69	49.50	-0.04%	910
Jul 30, 2026	49.86	49.91	49.86	49.90	49.52	-	740
Jul 29, 2026	49.82	49.89	49.82	49.89	49.52	0.06%	335
Jul 28, 2026	49.83	49.87	49.83	49.87	49.49	0.10%	1,218
Jul 27, 2026	49.82	49.82	49.82	49.82	49.44	0.06%	463
Jul 24, 2026	49.79	49.79	49.79	49.79	49.41	0.05%	288
Jul 23, 2026	49.75	49.76	49.73	49.76	49.38	-0.11%	715
Jul 22, 2026	49.81	49.81	49.81	49.81	49.44	-0.05%	115
Jul 21, 2026	49.83	49.84	49.82	49.84	49.46	-0.08%	1,365
Jul 20, 2026	49.90	49.90	49.88	49.88	49.50	-0.08%	492
Jul 17, 2026	49.95	49.95	49.90	49.92	49.54	0.01%	2,188
Jul 16, 2026	49.90	49.91	49.90	49.91	49.53	-0.03%	112
Jul 15, 2026	49.93	49.93	49.93	49.93	49.55	0.16%	13
Jul 14, 2026	49.85	49.85	49.85	49.85	49.47	0.12%	138
Jul 13, 2026	49.82	49.82	49.79	49.79	49.41	-0.14%	955
Jul 10, 2026	49.85	49.86	49.85	49.86	49.48	-0.07%	438
Jul 9, 2026	49.91	49.91	49.89	49.89	49.51	0.09%	325
Jul 8, 2026	49.81	49.85	49.81	49.85	49.47	-0.06%	163
Jul 7, 2026	49.94	49.94	49.88	49.88	49.50	-0.20%	702
Jul 6, 2026	49.96	49.98	49.95	49.98	49.60	-	754
Jul 2, 2026	49.91	49.98	49.91	49.98	49.60	0.15%	494
Jul 1, 2026	49.91	49.91	49.89	49.90	49.52	-0.05%	7,708
Jun 30, 2026	49.94	49.94	49.91	49.93	49.55	-0.02%	676
Jun 29, 2026	50.12	50.12	50.12	50.12	49.56	-	107
Jun 26, 2026	50.12	50.12	50.12	50.12	49.56	0.07%	123
Jun 25, 2026	50.08	50.08	50.08	50.08	49.52	0.06%	335
Jun 24, 2026	50.05	50.05	50.05	50.05	49.49	0.12%	22