PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	21.70	21.83	21.59	21.78	21.78	0.28%	297,365
Mar 3, 2026	21.54	21.73	21.44	21.72	21.72	-0.55%	454,638
Mar 2, 2026	21.81	21.98	21.77	21.84	21.84	-0.64%	290,066
Feb 27, 2026	21.94	22.02	21.88	21.98	21.98	0.05%	204,144
Feb 26, 2026	22.02	22.02	21.93	21.97	21.97	-0.09%	208,398
Feb 25, 2026	21.99	22.01	21.93	21.99	21.99	0.14%	230,908
Feb 24, 2026	21.97	22.00	21.93	21.96	21.96	-0.09%	259,542
Feb 23, 2026	21.98	22.01	21.93	21.98	21.98	-0.32%	186,626
Feb 20, 2026	22.00	22.06	21.96	22.05	21.95	0.05%	247,162
Feb 19, 2026	21.98	22.18	21.98	22.04	21.94	-0.14%	4,834,390
Feb 18, 2026	22.06	22.12	22.04	22.07	21.97	0.05%	287,778
Feb 17, 2026	22.07	22.09	22.04	22.06	21.96	0.32%	2,798,965
Feb 13, 2026	21.96	22.04	21.89	21.99	21.89	0.23%	231,894
Feb 12, 2026	21.92	21.99	21.87	21.94	21.84	0.37%	452,503
Feb 11, 2026	21.83	21.88	21.74	21.86	21.76	0.14%	562,495
Feb 10, 2026	21.79	21.87	21.77	21.83	21.73	0.41%	213,744
Feb 9, 2026	21.66	21.77	21.61	21.74	21.64	0.18%	466,398
Feb 6, 2026	21.65	21.73	21.62	21.70	21.60	0.32%	814,663
Feb 5, 2026	21.58	21.68	21.57	21.63	21.53	0.32%	267,187
Feb 4, 2026	21.58	21.66	21.52	21.56	21.46	-	322,848
Feb 3, 2026	21.58	21.66	21.50	21.56	21.46	-0.05%	321,248
Feb 2, 2026	21.59	21.63	21.51	21.57	21.47	0.05%	694,992
Jan 30, 2026	21.57	21.64	21.56	21.56	21.46	-0.23%	209,021
Jan 29, 2026	21.56	21.61	21.51	21.61	21.51	0.14%	173,400
Jan 28, 2026	21.60	21.67	21.56	21.58	21.48	-0.14%	189,806
Jan 27, 2026	21.63	21.67	21.58	21.61	21.51	-0.32%	1,281,846
Jan 26, 2026	21.64	21.68	21.55	21.68	21.58	0.18%	193,101
Jan 23, 2026	21.59	21.64	21.49	21.64	21.54	0.23%	1,883,955
Jan 22, 2026	21.55	21.62	21.51	21.59	21.49	0.05%	526,876
Jan 21, 2026	21.46	21.61	21.39	21.58	21.48	1.03%	326,653
Jan 20, 2026	21.37	21.48	21.14	21.36	21.26	-1.29%	369,348
Jan 16, 2026	21.68	21.70	21.63	21.64	21.43	-0.18%	1,081,705
Jan 15, 2026	21.74	21.74	21.67	21.68	21.47	0.05%	1,024,427
Jan 14, 2026	21.58	21.68	21.58	21.67	21.46	0.37%	188,771
Jan 13, 2026	21.62	21.64	21.57	21.59	21.38	-0.23%	437,191
Jan 12, 2026	21.59	21.68	21.59	21.64	21.43	-0.14%	376,502
Jan 9, 2026	21.60	21.68	21.58	21.67	21.46	0.42%	299,264
Jan 8, 2026	21.55	21.60	21.53	21.58	21.37	-0.09%	501,456
Jan 7, 2026	21.65	21.68	21.60	21.60	21.39	-0.35%	141,465
Jan 6, 2026	21.70	21.70	21.62	21.68	21.46	-0.14%	325,302
Jan 5, 2026	21.69	21.73	21.65	21.71	21.49	0.07%	727,304
Jan 2, 2026	21.73	21.76	21.64	21.69	21.48	0.14%	1,163,644
Dec 31, 2025	21.77	21.78	21.66	21.66	21.45	-0.41%	242,762
Dec 30, 2025	21.76	21.82	21.74	21.75	21.54	-0.23%	207,784
Dec 29, 2025	21.77	21.84	21.74	21.80	21.59	0.18%	235,677
Dec 26, 2025	21.85	21.88	21.67	21.76	21.55	-0.18%	165,076
Dec 24, 2025	21.70	21.80	21.70	21.80	21.59	0.55%	82,728
Dec 23, 2025	21.66	21.73	21.66	21.68	21.47	0.18%	173,206
Dec 22, 2025	21.70	21.72	21.64	21.64	21.43	-0.63%	374,857
Dec 19, 2025	21.80	21.82	21.69	21.78	21.46	-0.11%	155,438