PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	21.76	21.82	21.73	21.77	21.77	0.05%	183,662
Nov 18, 2025	21.79	21.80	21.71	21.76	21.76	-0.05%	322,848
Nov 17, 2025	21.79	21.86	21.75	21.77	21.77	0.14%	197,886
Nov 14, 2025	21.81	21.82	21.74	21.74	21.74	-	180,099
Nov 13, 2025	21.88	21.88	21.74	21.74	21.74	-0.64%	327,685
Nov 12, 2025	21.87	21.93	21.80	21.88	21.88	-	237,943
Nov 11, 2025	21.83	21.90	21.82	21.88	21.88	0.32%	257,608
Nov 10, 2025	21.81	21.89	21.69	21.81	21.81	0.28%	329,115
Nov 7, 2025	21.70	21.78	21.68	21.75	21.75	0.14%	181,894
Nov 6, 2025	21.76	21.79	21.72	21.72	21.72	0.42%	328,987
Nov 5, 2025	21.78	21.78	21.63	21.63	21.63	-0.64%	383,112
Nov 4, 2025	21.75	21.80	21.74	21.77	21.77	-0.27%	363,531
Nov 3, 2025	21.87	21.88	21.76	21.83	21.83	-0.37%	541,866
Oct 31, 2025	21.92	21.94	21.86	21.91	21.91	0.18%	334,793
Oct 30, 2025	21.83	21.91	21.74	21.87	21.87	-0.09%	241,139
Oct 29, 2025	22.04	22.07	21.88	21.89	21.89	-0.55%	338,345
Oct 28, 2025	21.99	22.03	21.80	22.01	22.01	-0.09%	814,046
Oct 27, 2025	21.96	22.03	21.89	22.03	22.03	0.50%	330,488
Oct 24, 2025	21.94	21.95	21.85	21.92	21.92	0.46%	266,717
Oct 23, 2025	21.81	21.86	21.78	21.82	21.82	-0.32%	344,650
Oct 22, 2025	21.96	21.96	21.84	21.89	21.89	-0.18%	215,315
Oct 21, 2025	21.93	21.96	21.85	21.93	21.93	0.50%	194,477
Oct 20, 2025	21.79	21.84	21.78	21.82	21.82	0.14%	703,528
Oct 17, 2025	21.75	21.81	21.72	21.79	21.69	0.18%	176,314
Oct 16, 2025	21.72	21.77	21.64	21.75	21.65	0.32%	224,689
Oct 15, 2025	21.67	21.78	21.63	21.68	21.58	0.32%	321,339
Oct 14, 2025	21.51	21.77	21.48	21.61	21.51	-0.14%	677,176
Oct 13, 2025	21.52	21.64	21.40	21.64	21.54	1.12%	182,105
Oct 10, 2025	21.59	21.59	21.40	21.40	21.30	-0.74%	270,399
Oct 9, 2025	21.62	21.63	21.53	21.56	21.46	-0.23%	291,113
Oct 8, 2025	21.62	21.66	21.57	21.61	21.51	0.14%	246,457
Oct 7, 2025	21.57	21.60	21.55	21.58	21.48	0.05%	263,801
Oct 6, 2025	21.57	21.61	21.55	21.57	21.47	-0.23%	241,303
Oct 3, 2025	21.67	21.67	21.61	21.62	21.52	-0.14%	160,538
Oct 2, 2025	21.58	21.66	21.56	21.65	21.55	0.05%	247,603
Oct 1, 2025	21.60	21.66	21.58	21.64	21.54	0.37%	662,087
Sep 30, 2025	21.51	21.57	21.50	21.56	21.46	0.09%	195,865
Sep 29, 2025	21.49	21.54	21.48	21.54	21.44	0.37%	579,825
Sep 26, 2025	21.45	21.49	21.35	21.46	21.36	0.09%	266,961
Sep 25, 2025	21.46	21.46	21.34	21.44	21.34	-0.28%	569,629
Sep 24, 2025	21.55	21.55	21.47	21.50	21.40	-0.14%	220,187
Sep 23, 2025	21.47	21.54	21.43	21.53	21.43	0.28%	381,975
Sep 22, 2025	21.45	21.49	21.43	21.47	21.37	-0.79%	169,033
Sep 19, 2025	21.58	21.64	21.55	21.64	21.44	0.09%	146,839
Sep 18, 2025	21.67	21.68	21.60	21.62	21.42	-0.32%	472,833
Sep 17, 2025	21.74	21.79	21.63	21.69	21.49	0.05%	187,068
Sep 16, 2025	21.68	21.72	21.60	21.68	21.48	-0.14%	174,729
Sep 15, 2025	21.63	21.71	21.60	21.71	21.51	0.42%	143,097
Sep 12, 2025	21.58	21.63	21.51	21.62	21.42	0.05%	223,494
Sep 11, 2025	21.47	21.65	21.40	21.61	21.41	0.65%	152,824