PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	52.65	52.65	51.75	52.41	52.41	-0.11%	23,010
Jan 17, 2025	52.68	53.10	52.33	52.47	52.47	-0.44%	17,069
Jan 16, 2025	52.74	52.86	52.25	52.70	52.70	-0.38%	14,198
Jan 15, 2025	52.15	52.90	51.94	52.90	52.90	2.52%	13,358
Jan 14, 2025	51.15	51.60	50.79	51.60	51.60	0.86%	18,330
Jan 13, 2025	50.39	51.37	50.38	51.16	51.16	1.73%	37,017
Jan 10, 2025	50.84	51.00	50.06	50.29	50.29	0.86%	15,368
Jan 8, 2025	50.03	50.03	49.62	49.86	49.86	-0.66%	8,699
Jan 7, 2025	49.96	50.24	49.52	50.19	50.19	1.05%	14,252
Jan 6, 2025	50.22	50.81	49.45	49.67	49.67	-0.20%	17,161
Jan 3, 2025	49.67	49.77	49.18	49.77	49.77	0.77%	23,578
Jan 2, 2025	49.65	49.88	48.99	49.39	49.39	2.05%	15,932
Dec 31, 2024	47.98	48.66	47.96	48.40	48.40	1.38%	60,270
Dec 30, 2024	46.95	48.05	46.65	47.74	47.74	2.31%	54,536
Dec 27, 2024	46.92	47.23	46.38	46.66	46.66	-0.29%	13,794
Dec 26, 2024	46.74	46.93	46.14	46.80	46.80	0.21%	32,949
Dec 24, 2024	45.89	46.74	45.84	46.70	46.70	1.06%	12,717
Dec 23, 2024	45.91	46.34	45.67	46.21	46.21	0.02%	26,797
Dec 20, 2024	46.03	46.75	45.81	46.20	46.03	-0.13%	25,838
Dec 19, 2024	47.50	47.50	46.09	46.26	46.09	-0.84%	75,670
Dec 18, 2024	48.62	48.99	46.34	46.65	46.47	-3.79%	102,974
Dec 17, 2024	48.52	48.75	47.60	48.49	48.31	-0.76%	157,061
Dec 16, 2024	49.76	49.76	48.79	48.86	48.68	-1.99%	38,994
Dec 13, 2024	50.46	50.46	49.67	49.85	49.66	-0.76%	40,754
Dec 12, 2024	50.81	50.94	50.00	50.23	50.04	-1.65%	32,675
Dec 11, 2024	50.56	51.22	50.10	51.07	50.88	1.86%	42,034
Dec 10, 2024	50.05	50.71	49.61	50.14	49.95	0.50%	84,286
Dec 9, 2024	49.83	50.78	49.82	49.89	49.70	1.30%	41,367
Dec 6, 2024	51.19	51.19	49.06	49.25	49.06	-3.70%	78,595
Dec 5, 2024	51.29	51.87	51.14	51.14	50.95	-0.27%	24,357
Dec 4, 2024	52.67	52.77	51.00	51.28	51.09	-3.04%	108,184
Dec 3, 2024	53.26	53.26	52.49	52.89	52.69	-0.08%	79,251
Dec 2, 2024	53.20	53.20	52.35	52.93	52.73	-0.32%	93,176
Nov 29, 2024	53.21	53.31	52.91	53.10	52.90	0.26%	19,736
Nov 27, 2024	53.12	53.69	52.96	52.96	52.76	0.15%	47,999
Nov 26, 2024	53.73	53.73	52.66	52.88	52.68	-1.55%	112,860
Nov 25, 2024	54.47	54.83	53.62	53.71	53.51	-1.32%	48,169
Nov 22, 2024	53.73	54.78	53.73	54.43	54.23	1.38%	101,821
Nov 21, 2024	52.77	53.95	52.61	53.69	53.49	2.91%	45,552
Nov 20, 2024	51.58	52.17	51.58	52.17	51.97	1.14%	50,454
Nov 19, 2024	51.27	51.74	51.03	51.58	51.39	-0.42%	36,742
Nov 18, 2024	51.47	52.09	51.33	51.80	51.61	1.71%	36,101
Nov 15, 2024	51.90	52.26	50.76	50.93	50.74	-1.47%	176,188
Nov 14, 2024	52.31	52.31	51.33	51.69	51.50	-0.37%	29,662
Nov 13, 2024	52.33	52.55	51.88	51.88	51.69	-0.92%	8,988
Nov 12, 2024	53.04	53.29	52.27	52.36	52.16	-1.28%	14,982
Nov 11, 2024	52.04	53.04	52.04	53.04	52.84	1.71%	22,370
Nov 8, 2024	51.85	52.15	51.68	52.15	51.95	-0.36%	8,331
Nov 7, 2024	52.92	52.92	52.25	52.34	52.14	-1.55%	13,747
Nov 6, 2024	51.06	53.33	51.06	53.16	52.96	8.58%	18,006
Nov 5, 2024	48.31	49.04	48.31	48.96	48.78	1.53%	6,157
Nov 4, 2024	47.77	48.71	47.62	48.22	48.04	1.79%	13,570
Nov 1, 2024	48.33	48.50	47.29	47.37	47.19	-1.33%	10,379
Oct 31, 2024	48.27	48.62	48.01	48.01	47.83	-0.10%	5,651
Oct 30, 2024	48.08	48.74	48.01	48.06	47.88	0.48%	24,132
Oct 29, 2024	48.45	48.47	47.68	47.83	47.65	-1.36%	24,338
Oct 28, 2024	47.69	48.53	47.69	48.49	48.31	-1.22%	8,055
Oct 25, 2024	49.20	49.20	48.89	49.09	48.91	0.46%	8,263
Oct 24, 2024	48.61	48.87	48.01	48.86	48.68	1.04%	9,740
Oct 23, 2024	48.79	48.79	47.97	48.36	48.18	-1.37%	17,845
Oct 22, 2024	49.31	49.38	49.03	49.03	48.85	0.06%	7,966
Oct 21, 2024	49.65	49.75	48.76	49.00	48.82	-0.37%	10,193
Oct 18, 2024	49.86	49.86	49.18	49.18	49.00	-1.64%	11,861
Oct 17, 2024	50.17	50.17	49.46	50.00	49.81	-0.59%	5,035
Oct 16, 2024	49.69	50.54	49.69	50.30	50.11	1.52%	20,071
Oct 15, 2024	50.24	50.24	49.50	49.54	49.35	-4.05%	16,875
Oct 14, 2024	51.71	51.74	51.35	51.63	51.44	-1.28%	6,223
Oct 11, 2024	51.32	52.44	51.22	52.30	52.10	1.61%	6,499
Oct 10, 2024	51.03	51.62	50.78	51.47	51.28	1.04%	4,398
Oct 9, 2024	50.90	51.35	50.55	50.94	50.75	-0.55%	14,703
Oct 8, 2024	51.85	51.85	50.60	51.22	51.03	-2.79%	15,461
Oct 7, 2024	52.56	52.81	52.31	52.69	52.49	0.53%	16,481
Oct 4, 2024	52.23	52.66	51.89	52.41	52.21	1.55%	18,858
Oct 3, 2024	50.31	51.61	50.06	51.61	51.42	2.91%	21,519
Oct 2, 2024	50.70	50.87	49.80	50.15	49.96	0.38%	8,785
Oct 1, 2024	48.64	50.06	48.64	49.96	49.77	1.83%	20,118
Sep 30, 2024	48.54	49.29	48.46	49.06	48.88	0.78%	13,449
Sep 27, 2024	48.10	48.83	48.10	48.68	48.50	2.25%	11,813
Sep 26, 2024	48.38	48.71	47.40	47.61	47.43	-3.17%	22,543
Sep 25, 2024	50.60	50.60	49.11	49.17	48.99	-3.44%	13,905
Sep 24, 2024	51.54	51.71	50.85	50.92	50.73	0.10%	8,045
Sep 23, 2024	50.61	51.53	50.39	50.87	50.68	-0.04%	12,594
Sep 20, 2024	50.50	51.21	50.06	50.89	50.42	0.28%	5,544
Sep 19, 2024	51.02	51.02	50.20	50.75	50.28	2.42%	7,484
Sep 18, 2024	49.52	50.55	49.49	49.55	49.09	-0.50%	7,328
Sep 17, 2024	48.66	49.80	48.66	49.80	49.34	2.91%	29,877
Sep 16, 2024	47.71	48.39	47.55	48.39	47.94	2.22%	13,168
Sep 13, 2024	47.03	47.97	47.03	47.34	46.90	1.20%	5,933
Sep 12, 2024	46.71	47.37	46.00	46.78	46.35	1.10%	13,323
Sep 11, 2024	46.27	46.52	45.13	46.27	45.84	0.09%	26,325
Sep 10, 2024	47.13	47.13	45.62	46.23	45.80	-1.64%	37,544
Sep 9, 2024	47.58	47.65	47.00	47.00	46.56	-1.01%	15,012
Sep 6, 2024	48.68	48.95	47.36	47.48	47.04	-2.12%	6,882
Sep 5, 2024	49.48	49.48	48.51	48.51	48.06	-1.00%	7,875
Sep 4, 2024	49.81	50.11	49.00	49.00	48.55	-1.69%	6,501
Sep 3, 2024	51.69	51.69	49.57	49.84	49.38	-4.98%	18,744
Aug 30, 2024	52.51	52.53	51.90	52.45	51.96	-0.83%	16,069
Aug 29, 2024	52.65	53.27	52.14	52.89	52.40	1.54%	9,383
Aug 28, 2024	51.96	52.19	51.77	52.09	51.61	-0.74%	9,839
Aug 27, 2024	52.74	52.74	52.04	52.48	51.99	-0.81%	10,557