PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.57	21.60	21.45	21.58	21.58	-0.05%	567,958
May 29, 2026	21.58	21.63	21.51	21.59	21.59	0.42%	399,028
May 28, 2026	21.41	21.56	21.38	21.50	21.50	0.23%	423,199
May 27, 2026	21.40	21.65	21.40	21.45	21.45	0.47%	115,745
May 26, 2026	21.32	21.48	21.31	21.35	21.35	0.71%	485,947
May 22, 2026	21.20	21.31	21.16	21.20	21.20	0.24%	294,142
May 21, 2026	21.07	21.21	21.02	21.15	21.15	0.19%	788,760
May 20, 2026	20.96	21.16	20.90	21.11	21.11	0.72%	189,929
May 19, 2026	20.99	21.16	20.91	20.96	20.96	-0.52%	156,052
May 18, 2026	21.11	21.16	21.03	21.07	21.07	-0.15%	183,773
May 15, 2026	21.27	21.32	21.17	21.21	21.10	-1.07%	222,472
May 14, 2026	21.48	21.52	21.41	21.44	21.33	0.09%	146,513
May 13, 2026	21.45	21.49	21.38	21.42	21.31	-0.33%	270,994
May 12, 2026	21.51	21.51	21.09	21.49	21.38	-0.42%	248,627
May 11, 2026	21.61	21.68	21.55	21.58	21.47	-0.42%	227,991
May 8, 2026	21.67	21.71	21.61	21.67	21.56	0.28%	178,419
May 7, 2026	21.73	21.73	21.58	21.61	21.50	-0.37%	244,993
May 6, 2026	21.61	21.71	21.61	21.69	21.58	0.93%	283,776
May 5, 2026	21.46	21.52	21.44	21.49	21.38	0.66%	477,857
May 4, 2026	21.50	21.55	21.33	21.35	21.24	-0.88%	302,821
May 1, 2026	21.47	21.61	21.47	21.54	21.43	0.33%	192,931
Apr 30, 2026	21.43	21.61	21.42	21.47	21.36	0.42%	606,489
Apr 29, 2026	21.44	21.45	21.37	21.38	21.27	-0.56%	179,910
Apr 28, 2026	21.47	21.52	21.44	21.50	21.39	-0.19%	132,045
Apr 27, 2026	21.55	21.61	21.50	21.54	21.43	-0.23%	180,775
Apr 24, 2026	21.54	21.60	21.50	21.59	21.48	0.14%	274,131
Apr 23, 2026	21.62	21.73	21.45	21.56	21.45	-0.42%	586,817
Apr 22, 2026	21.68	21.70	21.62	21.65	21.54	0.28%	234,912
Apr 21, 2026	21.67	21.75	21.57	21.59	21.48	-0.37%	268,352
Apr 20, 2026	21.71	21.71	21.64	21.67	21.56	0.02%	138,672
Apr 17, 2026	21.78	21.87	21.76	21.77	21.56	0.83%	243,990
Apr 16, 2026	21.66	21.68	21.55	21.59	21.38	-0.51%	219,850
Apr 15, 2026	21.62	21.71	21.62	21.70	21.49	-0.23%	169,113
Apr 14, 2026	21.62	21.75	21.62	21.75	21.54	0.74%	176,398
Apr 13, 2026	21.44	21.61	21.42	21.59	21.38	0.65%	204,178
Apr 10, 2026	21.48	21.50	21.40	21.45	21.24	-0.05%	124,495
Apr 9, 2026	21.36	21.54	21.32	21.46	21.25	0.47%	656,813
Apr 8, 2026	21.48	21.54	21.29	21.36	21.15	1.38%	1,869,884
Apr 7, 2026	21.02	21.11	20.88	21.07	20.86	0.10%	333,281
Apr 6, 2026	21.02	21.11	20.90	21.05	20.84	-0.05%	241,055
Apr 2, 2026	20.95	21.08	20.89	21.06	20.85	0.24%	903,809
Apr 1, 2026	21.00	21.10	20.96	21.01	20.80	0.53%	699,016
Mar 31, 2026	20.78	20.98	20.73	20.90	20.69	1.26%	675,473
Mar 30, 2026	20.74	20.75	20.60	20.64	20.44	0.24%	190,714
Mar 27, 2026	20.69	20.82	20.46	20.59	20.39	-0.82%	319,354
Mar 26, 2026	20.92	21.00	20.75	20.76	20.56	-1.24%	687,395
Mar 25, 2026	21.04	21.09	20.72	21.02	20.81	1.20%	266,481
Mar 24, 2026	20.77	20.89	20.68	20.77	20.57	-0.43%	586,939
Mar 23, 2026	20.76	20.93	20.61	20.86	20.65	1.07%	535,766
Mar 20, 2026	21.03	21.11	20.72	20.74	20.44	-2.08%	333,319