PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.60	43.77	43.60	43.64	43.64	1.04%	5,970
Nov 26, 2025	43.20	43.79	43.19	43.19	43.19	0.28%	5,768
Nov 25, 2025	42.36	43.19	42.09	43.07	43.07	1.15%	5,671
Nov 24, 2025	42.31	42.58	41.64	42.58	42.58	0.81%	6,487
Nov 21, 2025	41.44	42.26	41.14	42.24	42.24	1.71%	49,691
Nov 20, 2025	43.22	43.69	41.50	41.53	41.53	-2.72%	14,952
Nov 19, 2025	42.81	42.81	42.20	42.69	42.69	-1.00%	26,096
Nov 18, 2025	42.46	43.39	42.38	43.12	43.12	1.13%	9,911
Nov 17, 2025	43.75	43.75	42.38	42.64	42.64	-2.25%	39,653
Nov 14, 2025	42.60	43.72	42.41	43.62	43.62	1.76%	26,623
Nov 13, 2025	43.29	43.76	42.58	42.86	42.86	-1.00%	5,708
Nov 12, 2025	44.28	44.28	43.30	43.30	43.30	-2.41%	12,868
Nov 11, 2025	44.01	44.67	43.91	44.37	44.37	1.52%	36,090
Nov 10, 2025	43.79	43.93	43.00	43.70	43.70	1.28%	27,626
Nov 7, 2025	42.34	43.15	42.34	43.15	43.15	1.29%	4,763
Nov 6, 2025	42.61	43.30	42.28	42.60	42.60	0.97%	6,923
Nov 5, 2025	42.63	42.87	42.19	42.19	42.19	-0.63%	10,945
Nov 4, 2025	42.70	42.82	42.25	42.46	42.46	-3.00%	7,568
Nov 3, 2025	43.22	43.80	42.72	43.77	43.77	1.53%	8,235
Oct 31, 2025	42.74	43.18	42.65	43.11	43.11	0.80%	10,348
Oct 30, 2025	42.90	43.26	42.77	42.77	42.77	-0.37%	5,128
Oct 29, 2025	42.51	43.37	42.51	42.92	42.92	1.23%	9,249
Oct 28, 2025	42.88	42.88	42.27	42.40	42.40	-1.40%	14,204
Oct 27, 2025	43.54	43.54	42.94	43.00	43.00	-0.06%	9,638
Oct 24, 2025	43.61	43.82	43.00	43.03	43.03	-0.77%	10,323
Oct 23, 2025	42.69	43.41	42.69	43.36	43.36	4.25%	8,784
Oct 22, 2025	41.48	41.78	41.34	41.59	41.59	0.84%	3,764
Oct 21, 2025	42.08	42.08	41.25	41.25	41.25	-1.49%	5,099
Oct 20, 2025	41.45	42.22	41.45	41.87	41.87	1.59%	7,387
Oct 17, 2025	40.70	41.39	40.67	41.22	41.22	0.67%	7,484
Oct 16, 2025	41.81	41.92	40.68	40.94	40.94	-1.49%	14,913
Oct 15, 2025	42.55	42.55	41.43	41.56	41.56	-0.66%	18,599
Oct 14, 2025	41.20	42.13	41.14	41.84	41.84	-0.20%	13,878
Oct 13, 2025	41.02	41.97	40.84	41.92	41.92	3.36%	67,264
Oct 10, 2025	42.47	42.60	40.53	40.56	40.56	-5.11%	39,491
Oct 9, 2025	43.82	44.06	42.69	42.74	42.74	-2.33%	10,676
Oct 8, 2025	43.70	43.78	43.28	43.76	43.76	0.57%	4,892
Oct 7, 2025	43.33	43.54	42.83	43.51	43.51	0.42%	19,209
Oct 6, 2025	43.90	43.93	43.31	43.33	43.33	-0.01%	36,631
Oct 3, 2025	42.62	43.62	42.62	43.33	43.33	2.07%	17,182
Oct 2, 2025	43.30	43.30	42.28	42.45	42.45	-1.76%	51,680
Oct 1, 2025	42.25	43.39	42.24	43.21	43.21	1.38%	37,152
Sep 30, 2025	43.00	43.00	42.13	42.62	42.62	-1.68%	18,291
Sep 29, 2025	44.30	44.30	42.99	43.35	43.35	-1.87%	31,203
Sep 26, 2025	43.89	44.70	43.89	44.18	44.18	0.98%	27,229
Sep 25, 2025	43.35	43.88	43.26	43.75	43.75	0.20%	26,489
Sep 24, 2025	43.25	44.09	43.25	43.66	43.66	2.10%	25,633
Sep 23, 2025	42.63	43.52	42.63	42.77	42.77	2.88%	20,651
Sep 22, 2025	41.19	41.57	40.94	41.57	41.57	0.19%	11,199
Sep 19, 2025	42.50	42.50	41.47	41.49	41.25	-2.56%	5,771