PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.61	62.65	62.52	62.16	-	-0.32%	20,382
Mar 26, 2026	61.61	62.85	61.61	62.36	62.36	1.22%	40,836
Mar 25, 2026	60.84	61.61	60.80	61.61	61.61	0.38%	65,385
Mar 24, 2026	59.87	62.10	59.87	61.38	61.38	2.82%	82,797
Mar 23, 2026	59.18	60.34	58.51	59.69	59.69	-0.91%	61,345
Mar 20, 2026	60.41	60.45	59.30	60.24	59.91	0.59%	41,562
Mar 19, 2026	59.07	60.91	59.04	59.89	59.55	1.38%	57,530
Mar 18, 2026	58.57	59.28	58.49	59.07	58.74	0.72%	47,997
Mar 17, 2026	58.35	58.99	58.30	58.65	58.32	1.96%	29,893
Mar 16, 2026	57.58	57.97	57.00	57.52	57.20	0.10%	52,130
Mar 13, 2026	56.80	57.52	56.49	57.47	57.15	0.31%	27,475
Mar 12, 2026	57.87	57.97	56.92	57.29	56.97	-0.56%	27,335
Mar 11, 2026	56.46	57.68	56.36	57.61	57.29	1.56%	26,308
Mar 10, 2026	56.91	57.67	56.57	56.73	56.41	-0.78%	47,087
Mar 9, 2026	56.66	57.32	55.98	57.17	56.85	1.31%	57,517
Mar 6, 2026	57.00	57.21	56.17	56.43	56.12	-0.85%	28,725
Mar 5, 2026	57.54	57.57	56.17	56.91	56.60	-0.78%	25,039
Mar 4, 2026	56.28	57.52	55.93	57.36	57.04	1.15%	38,279
Mar 3, 2026	56.47	57.50	55.67	56.71	56.39	-0.37%	56,384
Mar 2, 2026	57.08	57.39	55.47	56.92	56.60	2.82%	92,369
Feb 27, 2026	54.96	55.44	54.31	55.36	55.05	1.37%	48,242
Feb 26, 2026	54.51	54.78	53.70	54.61	54.31	-0.36%	34,922
Feb 25, 2026	55.53	55.53	53.90	54.81	54.51	-0.80%	26,215
Feb 24, 2026	54.87	55.27	54.29	55.25	54.94	1.38%	66,106
Feb 23, 2026	55.10	55.68	54.04	54.50	54.19	-0.81%	28,695
Feb 20, 2026	55.01	55.14	54.00	54.94	54.63	-0.38%	38,363
Feb 19, 2026	54.33	55.15	54.33	55.15	54.84	2.17%	31,669
Feb 18, 2026	53.23	54.13	53.23	53.98	53.68	2.45%	53,940
Feb 17, 2026	53.73	53.80	51.90	52.69	52.40	-1.31%	39,792
Feb 13, 2026	52.29	53.67	52.17	53.39	53.09	2.18%	119,267
Feb 12, 2026	54.19	54.19	51.30	52.25	51.96	-3.26%	68,885
Feb 11, 2026	53.51	54.21	53.14	54.01	53.71	2.37%	31,604
Feb 10, 2026	53.74	53.74	52.67	52.76	52.47	-1.82%	20,310
Feb 9, 2026	53.32	54.02	52.92	53.74	53.44	1.20%	89,719
Feb 6, 2026	51.25	53.24	51.25	53.10	52.81	5.15%	29,865
Feb 5, 2026	50.96	51.34	49.96	50.50	50.22	-1.64%	26,484
Feb 4, 2026	51.11	51.67	50.46	51.35	51.06	0.89%	60,144
Feb 3, 2026	50.13	50.89	50.00	50.89	50.61	1.76%	21,484
Feb 2, 2026	49.34	50.24	49.06	50.01	49.73	-0.77%	34,559
Jan 30, 2026	50.00	50.45	49.27	50.40	50.12	0.37%	62,316
Jan 29, 2026	49.98	51.10	49.49	50.21	49.93	2.75%	36,827
Jan 28, 2026	49.72	49.72	48.45	48.87	48.60	-0.87%	54,525
Jan 27, 2026	48.73	49.30	48.73	49.30	49.03	1.80%	46,388
Jan 26, 2026	49.15	49.15	48.40	48.43	48.16	0.13%	42,297
Jan 23, 2026	49.09	49.88	48.33	48.37	48.10	-0.42%	37,009
Jan 22, 2026	48.71	48.96	48.45	48.57	48.30	-0.47%	26,297
Jan 21, 2026	47.50	48.80	47.50	48.80	48.53	4.39%	23,019
Jan 20, 2026	46.80	47.06	46.57	46.75	46.49	-0.15%	22,714
Jan 16, 2026	46.76	47.01	46.69	46.82	46.56	0.02%	12,437
Jan 15, 2026	46.10	46.99	46.05	46.81	46.55	-0.03%	21,008