PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.61	20.63	20.48	20.49	20.49	-0.82%	550,888
Oct 30, 2024	20.74	20.79	20.63	20.66	20.66	-0.10%	207,600
Oct 29, 2024	20.57	20.69	20.51	20.68	20.68	0.29%	444,300
Oct 28, 2024	20.64	20.64	20.55	20.62	20.62	0.10%	209,900
Oct 25, 2024	20.72	20.73	20.60	20.60	20.60	-0.05%	350,527
Oct 24, 2024	20.59	20.63	20.55	20.61	20.61	0.54%	241,392
Oct 23, 2024	20.54	20.54	20.43	20.50	20.50	-0.58%	237,937
Oct 22, 2024	20.76	20.76	20.58	20.62	20.62	-0.43%	351,339
Oct 21, 2024	21.00	21.00	20.69	20.71	20.71	-1.99%	585,000
Oct 18, 2024	21.14	21.15	21.10	21.13	21.02	0.19%	265,702
Oct 17, 2024	21.16	21.16	21.06	21.09	20.98	-0.66%	844,727
Oct 16, 2024	21.21	21.23	21.19	21.23	21.12	0.33%	368,120
Oct 15, 2024	21.15	21.18	21.12	21.16	21.05	0.38%	587,100
Oct 14, 2024	21.02	21.08	21.00	21.08	20.97	0.29%	151,400
Oct 11, 2024	20.98	21.06	20.98	21.02	20.91	0.10%	209,400
Oct 10, 2024	21.00	21.02	20.92	21.00	20.89	-0.38%	772,000
Oct 9, 2024	21.11	21.14	21.02	21.08	20.97	-0.14%	4,835,540
Oct 8, 2024	21.08	21.11	21.06	21.11	21.00	0.19%	188,400
Oct 7, 2024	21.16	21.17	21.03	21.07	20.96	-0.80%	506,417
Oct 4, 2024	21.17	21.25	21.06	21.24	21.13	-0.38%	333,700
Oct 3, 2024	21.41	21.41	21.29	21.32	21.21	-0.56%	333,000
Oct 2, 2024	21.42	21.48	21.38	21.44	21.33	-0.42%	358,226
Oct 1, 2024	21.54	21.61	21.51	21.53	21.42	0.14%	654,300
Sep 30, 2024	21.49	21.50	21.39	21.50	21.39	0.37%	228,300
Sep 27, 2024	21.44	21.46	21.41	21.42	21.31	0.05%	349,843
Sep 26, 2024	21.44	21.44	21.31	21.41	21.30	0.38%	228,522
Sep 25, 2024	21.42	21.43	21.32	21.33	21.22	-0.42%	174,539
Sep 24, 2024	21.35	21.45	21.34	21.42	21.31	0.23%	219,525
Sep 23, 2024	21.36	21.41	21.29	21.37	21.37	-0.97%	286,900
Sep 20, 2024	21.55	21.59	21.47	21.58	21.47	-0.23%	343,005
Sep 19, 2024	21.59	21.65	21.56	21.63	21.52	0.70%	575,696
Sep 18, 2024	21.53	21.69	21.47	21.48	21.37	-0.60%	317,745
Sep 17, 2024	21.65	21.67	21.55	21.61	21.50	0.14%	432,900
Sep 16, 2024	21.47	21.58	21.43	21.58	21.47	0.98%	241,800
Sep 13, 2024	21.29	21.40	21.28	21.37	21.26	0.56%	239,904
Sep 12, 2024	21.17	21.25	21.13	21.25	21.14	0.14%	346,600
Sep 11, 2024	21.07	21.22	21.03	21.22	21.11	0.52%	337,414
Sep 10, 2024	21.08	21.13	21.03	21.11	21.00	-0.05%	411,400
Sep 9, 2024	21.05	21.16	21.03	21.12	21.01	0.57%	351,924
Sep 6, 2024	21.14	21.17	20.97	21.00	20.89	-0.52%	419,846
Sep 5, 2024	21.07	21.13	21.00	21.11	21.00	0.48%	433,030
Sep 4, 2024	20.89	21.02	20.86	21.01	20.90	0.57%	380,000
Sep 3, 2024	21.03	21.03	20.82	20.89	20.79	-0.67%	706,821
Aug 30, 2024	21.06	21.08	20.96	21.03	20.92	0.19%	467,323
Aug 29, 2024	21.01	21.07	20.96	20.99	20.88	-0.10%	758,425
Aug 28, 2024	21.05	21.07	20.97	21.01	20.90	-0.14%	362,000
Aug 27, 2024	21.09	21.09	21.00	21.04	20.93	-0.14%	1,459,306
Aug 26, 2024	21.13	21.13	21.04	21.07	20.96	-0.28%	334,805
Aug 23, 2024	20.96	21.14	20.93	21.13	21.13	1.39%	247,111
Aug 22, 2024	21.04	21.04	20.83	20.84	20.84	-1.09%	250,600
Aug 21, 2024	21.02	21.10	20.97	21.07	21.07	0.33%	181,149
Aug 20, 2024	20.95	21.01	20.92	21.00	21.00	0.48%	172,100
Aug 19, 2024	20.79	20.92	20.70	20.90	20.90	-0.05%	250,926
Aug 16, 2024	20.86	20.92	20.84	20.91	20.80	0.48%	399,300
Aug 15, 2024	20.74	20.82	20.69	20.81	20.70	-	254,200
Aug 14, 2024	20.74	20.83	20.73	20.81	20.70	0.43%	391,800
Aug 13, 2024	20.66	20.73	20.65	20.72	20.61	0.68%	124,731
Aug 12, 2024	20.60	20.60	20.53	20.58	20.47	0.15%	364,700
Aug 9, 2024	20.58	20.59	20.50	20.55	20.44	0.69%	259,537
Aug 8, 2024	20.30	20.45	20.30	20.41	20.30	0.74%	505,242
Aug 7, 2024	20.40	20.47	20.26	20.26	20.15	0.30%	430,724
Aug 6, 2024	20.35	20.41	20.20	20.20	20.09	-0.69%	329,100
Aug 5, 2024	20.41	20.44	20.27	20.34	20.23	-1.26%	357,700
Aug 2, 2024	20.48	20.62	20.48	20.60	20.49	0.83%	480,522
Aug 1, 2024	20.51	20.82	20.38	20.43	20.32	-0.15%	1,567,226
Jul 31, 2024	20.49	20.49	20.38	20.46	20.35	0.44%	183,838
Jul 30, 2024	20.36	20.40	20.29	20.37	20.26	0.20%	281,400
Jul 29, 2024	20.43	20.43	20.32	20.33	20.22	0.15%	177,600
Jul 26, 2024	20.31	20.35	20.28	20.30	20.19	0.84%	157,800
Jul 25, 2024	20.20	20.30	20.13	20.13	20.02	0.05%	316,300
Jul 24, 2024	20.33	20.36	20.12	20.12	20.01	-0.94%	310,028
Jul 23, 2024	20.37	20.42	20.31	20.31	20.20	-0.10%	178,100
Jul 22, 2024	20.40	20.43	20.30	20.33	20.22	-0.10%	234,259
Jul 19, 2024	20.46	20.46	20.34	20.35	20.24	-0.34%	131,245
Jul 18, 2024	20.54	20.57	20.41	20.42	20.31	-0.78%	592,084
Jul 17, 2024	20.57	20.62	20.56	20.58	20.47	-0.48%	140,591
Jul 16, 2024	20.62	20.71	20.61	20.68	20.57	0.58%	307,298
Jul 15, 2024	20.65	20.65	20.53	20.56	20.45	-0.44%	228,819
Jul 12, 2024	20.61	20.71	20.60	20.65	20.54	0.29%	341,974
Jul 11, 2024	20.62	20.71	20.59	20.59	20.48	0.44%	555,845
Jul 10, 2024	20.47	20.51	20.43	20.50	20.39	0.64%	213,746
Jul 9, 2024	20.41	20.43	20.34	20.37	20.26	-0.39%	489,687
Jul 8, 2024	20.49	20.49	20.44	20.45	20.34	-	1,427,017
Jul 5, 2024	20.35	20.46	20.34	20.45	20.34	0.94%	170,595
Jul 3, 2024	20.16	20.27	20.16	20.26	20.15	1.00%	165,984
Jul 2, 2024	19.95	20.06	19.86	20.06	19.95	0.91%	372,057
Jul 1, 2024	19.89	20.00	19.85	19.88	19.77	-0.60%	2,884,188
Jun 28, 2024	20.30	20.30	19.99	20.00	19.89	-1.19%	946,651
Jun 27, 2024	20.24	20.27	20.20	20.24	20.13	0.25%	434,080
Jun 26, 2024	20.27	20.27	20.15	20.19	20.08	-0.64%	244,488
Jun 25, 2024	20.34	20.34	20.26	20.32	20.21	0.05%	293,937
Jun 24, 2024	20.30	20.33	20.29	20.31	20.20	-0.49%	321,534
Jun 21, 2024	20.37	20.43	20.36	20.41	20.30	0.20%	344,403
Jun 20, 2024	20.34	20.48	20.31	20.37	20.26	-0.59%	327,423
Jun 18, 2024	20.33	20.50	20.33	20.49	20.38	0.79%	280,702
Jun 17, 2024	20.37	20.37	20.23	20.33	20.22	-0.39%	323,919
Jun 14, 2024	20.42	20.44	20.37	20.41	20.30	-0.15%	133,720
Jun 13, 2024	20.51	20.51	20.40	20.44	20.33	0.34%	536,098
Jun 12, 2024	20.47	20.51	20.37	20.37	20.26	0.39%	325,316
Jun 11, 2024	20.17	20.30	20.17	20.29	20.18	0.59%	253,619