PSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.11	53.11	51.36	51.36	51.36	-3.06%	18,046
Feb 20, 2025	53.54	53.65	52.83	52.98	52.98	-1.71%	30,478
Feb 19, 2025	54.18	54.18	53.55	53.90	53.90	-0.35%	43,057
Feb 18, 2025	53.85	54.10	53.56	54.09	54.09	0.80%	1,046,648
Feb 14, 2025	53.98	54.19	53.61	53.66	53.66	-0.81%	28,172
Feb 13, 2025	53.37	54.10	53.13	54.10	54.10	1.96%	59,428
Feb 12, 2025	52.70	53.41	52.51	53.06	53.06	-0.52%	42,763
Feb 11, 2025	53.30	53.51	53.18	53.34	53.34	-0.50%	146,047
Feb 10, 2025	53.82	53.82	53.32	53.61	53.61	0.30%	15,808
Feb 7, 2025	54.13	54.15	53.40	53.45	53.45	-1.93%	24,651
Feb 6, 2025	54.39	54.50	53.68	54.50	54.50	0.76%	35,245
Feb 5, 2025	53.60	54.09	53.60	54.09	54.09	1.03%	27,648
Feb 4, 2025	52.79	53.57	52.79	53.54	53.54	1.19%	99,039
Feb 3, 2025	52.48	53.31	52.27	52.91	52.91	-1.14%	35,050
Jan 31, 2025	54.19	54.21	53.32	53.52	53.52	-0.83%	69,733
Jan 30, 2025	54.01	54.26	53.82	53.97	53.97	1.05%	14,321
Jan 29, 2025	53.30	53.71	53.13	53.41	53.41	0.17%	30,913
Jan 28, 2025	53.11	53.43	53.10	53.32	53.32	0.32%	25,189
Jan 27, 2025	52.76	53.55	52.76	53.15	53.15	-0.77%	42,115
Jan 24, 2025	53.64	53.73	53.36	53.56	53.56	-0.37%	18,377
Jan 23, 2025	54.36	54.36	53.23	53.76	53.76	0.06%	72,455
Jan 22, 2025	54.16	54.40	53.65	53.73	53.73	-0.54%	168,544
Jan 21, 2025	53.79	54.02	53.59	54.02	54.02	1.83%	29,082
Jan 17, 2025	53.36	53.36	52.87	53.05	53.05	0.47%	46,154
Jan 16, 2025	52.75	52.89	52.46	52.80	52.80	0.25%	18,321
Jan 15, 2025	53.00	53.14	52.33	52.67	52.67	1.64%	35,071
Jan 14, 2025	51.50	51.83	51.20	51.82	51.82	1.55%	38,592
Jan 13, 2025	50.20	51.10	50.20	51.03	51.03	0.53%	196,518
Jan 10, 2025	51.68	51.68	50.49	50.76	50.76	-1.76%	17,648
Jan 8, 2025	51.05	51.67	50.98	51.67	51.67	0.14%	32,362
Jan 7, 2025	52.21	52.31	51.30	51.60	51.60	-0.62%	19,427
Jan 6, 2025	52.41	52.41	51.83	51.92	51.92	-0.08%	20,117
Jan 3, 2025	51.67	51.96	51.32	51.96	51.96	1.23%	18,491
Jan 2, 2025	51.63	52.01	51.01	51.33	51.33	0.12%	17,010
Dec 31, 2024	51.46	51.74	51.10	51.27	51.27	0.33%	111,884
Dec 30, 2024	50.96	51.60	50.73	51.10	51.10	-0.99%	45,061
Dec 27, 2024	52.06	52.06	51.15	51.61	51.61	-1.68%	107,854
Dec 26, 2024	51.67	52.51	51.67	52.49	52.41	0.86%	24,636
Dec 24, 2024	51.60	52.04	51.51	52.04	51.96	0.93%	14,608
Dec 23, 2024	51.40	51.72	51.13	51.56	51.48	-0.15%	30,371
Dec 20, 2024	50.91	52.06	50.91	51.64	51.56	0.82%	73,468
Dec 19, 2024	51.72	52.09	51.19	51.22	51.14	-0.27%	43,556
Dec 18, 2024	54.14	54.14	51.13	51.36	51.28	-3.98%	29,842
Dec 17, 2024	54.16	54.72	53.41	53.49	53.41	-1.14%	479,194
Dec 16, 2024	53.83	54.44	53.83	54.11	54.03	0.13%	27,063
Dec 13, 2024	54.48	54.48	53.78	54.04	53.96	-0.57%	42,481
Dec 12, 2024	54.70	55.06	54.35	54.35	54.27	-1.24%	23,871
Dec 11, 2024	55.24	55.30	54.84	55.03	54.95	0.36%	23,971
Dec 10, 2024	54.56	55.12	54.44	54.83	54.75	0.07%	31,080
Dec 9, 2024	55.66	55.69	54.79	54.79	54.71	-1.19%	15,484
Dec 6, 2024	55.75	55.75	55.24	55.45	55.37	-0.25%	15,474
Dec 5, 2024	56.15	56.15	55.54	55.59	55.50	-1.63%	26,270
Dec 4, 2024	56.38	56.51	56.06	56.51	56.42	0.64%	17,226
Dec 3, 2024	56.49	56.49	55.90	56.15	56.06	-0.62%	127,985
Dec 2, 2024	56.25	56.82	56.01	56.50	56.41	0.55%	37,454
Nov 29, 2024	56.76	56.76	56.10	56.19	56.10	0.30%	19,221
Nov 27, 2024	56.46	56.89	55.95	56.02	55.93	-0.28%	36,016
Nov 26, 2024	56.55	56.55	55.87	56.18	56.09	-0.74%	76,912
Nov 25, 2024	56.40	57.24	56.40	56.60	56.51	1.71%	47,623
Nov 22, 2024	55.07	55.76	55.07	55.65	55.56	1.66%	12,883
Nov 21, 2024	54.19	55.08	54.19	54.74	54.66	1.47%	18,283
Nov 20, 2024	54.02	54.02	53.53	53.95	53.86	0.07%	42,658
Nov 19, 2024	53.26	54.02	53.26	53.91	53.83	0.11%	33,526
Nov 18, 2024	53.44	53.97	53.40	53.85	53.77	1.20%	23,881
Nov 15, 2024	54.16	54.16	53.20	53.21	53.13	-1.75%	23,105
Nov 14, 2024	54.87	55.33	53.96	54.16	54.08	-1.42%	42,775
Nov 13, 2024	55.78	55.84	54.82	54.94	54.86	-0.76%	28,947
Nov 12, 2024	56.02	56.34	55.33	55.36	55.28	-1.76%	15,634
Nov 11, 2024	55.41	56.49	55.41	56.35	56.26	1.60%	54,699
Nov 8, 2024	54.94	55.57	54.94	55.46	55.38	0.76%	12,635
Nov 7, 2024	55.83	55.83	55.00	55.04	54.96	-0.74%	32,481
Nov 6, 2024	53.99	55.62	53.99	55.45	55.37	5.98%	31,900
Nov 5, 2024	51.36	52.32	51.16	52.32	52.24	2.05%	28,285
Nov 4, 2024	51.13	51.65	50.99	51.27	51.19	0.45%	14,114
Nov 1, 2024	51.36	51.36	50.92	51.04	50.96	0.55%	14,654
Oct 31, 2024	51.35	51.35	50.76	50.76	50.68	-1.25%	9,517
Oct 30, 2024	51.38	52.10	51.38	51.40	51.32	-0.14%	12,430
Oct 29, 2024	51.26	51.56	51.05	51.47	51.39	-0.43%	12,032
Oct 28, 2024	51.18	51.75	51.18	51.69	51.61	1.49%	21,496
Oct 25, 2024	51.40	51.48	50.90	50.93	50.85	-0.35%	17,263
Oct 24, 2024	51.48	51.48	50.96	51.11	51.03	-0.02%	9,020
Oct 23, 2024	51.54	51.54	50.72	51.12	51.04	-1.10%	48,196
Oct 22, 2024	51.69	51.77	51.52	51.69	51.61	-0.39%	18,147
Oct 21, 2024	52.52	52.70	51.87	51.89	51.81	-1.35%	19,577
Oct 18, 2024	53.26	53.26	52.60	52.60	52.52	-0.89%	25,956
Oct 17, 2024	53.27	53.54	52.76	53.07	52.99	0.23%	30,836
Oct 16, 2024	52.65	53.19	52.65	52.95	52.87	1.03%	240,491
Oct 15, 2024	52.59	52.89	52.19	52.41	52.33	0.08%	13,577
Oct 14, 2024	52.02	52.37	52.02	52.37	52.29	0.69%	10,645
Oct 11, 2024	51.03	52.01	51.03	52.01	51.93	1.88%	401,986
Oct 10, 2024	50.95	51.05	50.80	51.05	50.97	-0.60%	12,355
Oct 9, 2024	51.23	51.66	51.23	51.36	51.28	0.37%	33,594
Oct 8, 2024	51.01	51.33	50.94	51.17	51.09	0.18%	31,458
Oct 7, 2024	51.75	51.75	50.78	51.08	51.00	-0.93%	17,067
Oct 4, 2024	51.68	51.68	51.23	51.56	51.48	1.44%	19,466
Oct 3, 2024	51.28	51.28	50.69	50.83	50.75	-0.66%	11,592
Oct 2, 2024	50.97	51.36	50.97	51.17	51.09	-0.27%	15,680
Oct 1, 2024	51.99	52.01	51.22	51.31	51.23	-1.27%	20,801
Sep 30, 2024	51.87	52.01	51.62	51.97	51.78	0.46%	15,398
Sep 27, 2024	51.79	52.14	51.53	51.73	51.54	0.68%	13,875