PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.64	41.70	41.04	41.06	41.06	-1.05%	6,113
Sep 11, 2025	41.13	41.52	41.00	41.50	41.50	0.55%	28,552
Sep 10, 2025	40.84	41.28	40.73	41.27	41.27	1.73%	15,068
Sep 9, 2025	40.87	41.20	40.56	40.57	40.57	-0.24%	12,123
Sep 8, 2025	41.54	41.54	40.40	40.67	40.67	-1.25%	8,932
Sep 5, 2025	41.44	41.81	40.81	41.18	41.18	-1.19%	13,234
Sep 4, 2025	40.76	41.77	40.63	41.68	41.68	1.89%	20,569
Sep 3, 2025	41.45	41.45	40.79	40.91	40.91	-2.04%	7,994
Sep 2, 2025	41.70	41.76	41.14	41.76	41.76	-0.30%	8,617
Aug 29, 2025	41.74	41.99	41.62	41.88	41.88	0.48%	9,086
Aug 28, 2025	41.30	41.70	41.09	41.68	41.68	0.92%	8,080
Aug 27, 2025	40.72	41.45	40.72	41.30	41.30	1.51%	3,134
Aug 26, 2025	40.77	40.77	40.52	40.69	40.69	-0.69%	9,251
Aug 25, 2025	41.04	41.15	40.92	40.97	40.97	-0.07%	22,326
Aug 22, 2025	39.59	41.17	39.55	41.00	41.00	4.19%	15,433
Aug 21, 2025	38.94	39.37	38.83	39.35	39.35	1.00%	3,247
Aug 20, 2025	38.97	39.15	38.51	38.96	38.96	0.36%	9,338
Aug 19, 2025	39.27	39.28	38.63	38.82	38.82	-1.22%	7,337
Aug 18, 2025	39.14	39.45	38.94	39.30	39.30	0.31%	3,189
Aug 15, 2025	39.58	39.58	39.18	39.18	39.18	-1.41%	8,483
Aug 14, 2025	39.62	39.75	39.09	39.74	39.74	-0.17%	46,346
Aug 13, 2025	39.69	39.88	39.45	39.81	39.81	0.77%	4,729
Aug 12, 2025	39.05	39.70	39.05	39.50	39.50	2.55%	24,042
Aug 11, 2025	39.05	39.30	38.41	38.52	38.52	-0.83%	9,097
Aug 8, 2025	38.83	38.89	38.69	38.84	38.84	0.66%	5,695
Aug 7, 2025	40.10	40.10	38.59	38.59	38.59	-1.50%	4,317
Aug 6, 2025	39.95	40.27	39.13	39.18	39.18	-1.24%	11,425
Aug 5, 2025	38.90	39.73	38.66	39.67	39.67	2.92%	12,941
Aug 4, 2025	38.01	38.58	38.01	38.54	38.54	1.37%	10,240
Aug 1, 2025	39.30	39.30	37.88	38.02	38.02	-4.29%	47,745
Jul 31, 2025	40.15	40.28	39.50	39.72	39.72	-2.43%	14,466
Jul 30, 2025	41.64	41.64	40.32	40.71	40.71	-2.79%	6,110
Jul 29, 2025	41.87	42.01	41.36	41.88	41.88	0.46%	34,172
Jul 28, 2025	41.35	41.77	41.35	41.69	41.69	1.75%	19,292
Jul 25, 2025	41.63	41.63	40.97	40.97	40.97	-1.37%	7,446
Jul 24, 2025	41.12	41.61	40.89	41.54	41.54	0.59%	26,247
Jul 23, 2025	40.28	41.42	40.28	41.30	41.30	2.83%	13,469
Jul 22, 2025	39.31	40.34	39.31	40.16	40.16	2.30%	7,534
Jul 21, 2025	39.98	39.98	39.20	39.26	39.26	-1.37%	31,014
Jul 18, 2025	40.38	40.46	39.71	39.80	39.80	-0.02%	14,946
Jul 17, 2025	38.93	39.92	38.93	39.81	39.81	2.24%	8,152
Jul 16, 2025	39.61	39.78	38.89	38.94	38.94	-1.65%	40,591
Jul 15, 2025	40.94	40.94	39.59	39.59	39.59	-3.06%	12,542
Jul 14, 2025	41.38	41.38	40.65	40.84	40.84	-1.80%	10,074
Jul 11, 2025	41.24	41.72	41.12	41.59	41.59	0.58%	8,954
Jul 10, 2025	40.57	41.39	40.21	41.35	41.35	1.67%	15,417
Jul 9, 2025	41.04	41.04	40.58	40.67	40.67	-0.97%	10,238
Jul 8, 2025	39.70	41.26	39.69	41.07	41.07	3.58%	5,826
Jul 7, 2025	40.13	40.29	39.34	39.65	39.65	-1.81%	8,484
Jul 3, 2025	40.68	40.68	40.21	40.38	40.38	-0.30%	18,698