PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.03	46.75	45.81	46.20	46.20	-0.13%	25,838
Dec 19, 2024	47.50	47.50	46.09	46.26	46.26	-0.84%	75,670
Dec 18, 2024	48.62	48.99	46.34	46.65	46.65	-3.79%	102,974
Dec 17, 2024	48.52	48.75	47.60	48.49	48.49	-0.76%	157,061
Dec 16, 2024	49.76	49.76	48.79	48.86	48.86	-1.99%	38,994
Dec 13, 2024	50.46	50.46	49.67	49.85	49.85	-0.76%	40,754
Dec 12, 2024	50.81	50.94	50.00	50.23	50.23	-1.65%	32,675
Dec 11, 2024	50.56	51.22	50.10	51.07	51.07	1.86%	42,034
Dec 10, 2024	50.05	50.71	49.61	50.14	50.14	0.50%	84,286
Dec 9, 2024	49.83	50.78	49.82	49.89	49.89	1.30%	41,367
Dec 6, 2024	51.19	51.19	49.06	49.25	49.25	-3.70%	78,595
Dec 5, 2024	51.29	51.87	51.14	51.14	51.14	-0.27%	24,357
Dec 4, 2024	52.67	52.77	51.00	51.28	51.28	-3.04%	108,184
Dec 3, 2024	53.26	53.26	52.49	52.89	52.89	-0.08%	79,251
Dec 2, 2024	53.20	53.20	52.35	52.93	52.93	-0.32%	93,176
Nov 29, 2024	53.21	53.31	52.91	53.10	53.10	0.26%	19,736
Nov 27, 2024	53.12	53.69	52.96	52.96	52.96	0.15%	47,999
Nov 26, 2024	53.73	53.73	52.66	52.88	52.88	-1.55%	112,860
Nov 25, 2024	54.47	54.83	53.62	53.71	53.71	-1.32%	48,169
Nov 22, 2024	53.73	54.78	53.73	54.43	54.43	1.38%	101,821
Nov 21, 2024	52.77	53.95	52.61	53.69	53.69	2.91%	45,552
Nov 20, 2024	51.58	52.17	51.58	52.17	52.17	1.14%	50,454
Nov 19, 2024	51.27	51.74	51.03	51.58	51.58	-0.42%	36,742
Nov 18, 2024	51.47	52.09	51.33	51.80	51.80	1.71%	36,101
Nov 15, 2024	51.90	52.26	50.76	50.93	50.93	-1.47%	176,188
Nov 14, 2024	52.31	52.31	51.33	51.69	51.69	-0.37%	29,662
Nov 13, 2024	52.33	52.55	51.88	51.88	51.88	-0.92%	8,988
Nov 12, 2024	53.04	53.29	52.27	52.36	52.36	-1.28%	14,982
Nov 11, 2024	52.04	53.04	52.04	53.04	53.04	1.71%	22,370
Nov 8, 2024	51.85	52.15	51.68	52.15	52.15	-0.36%	8,331
Nov 7, 2024	52.92	52.92	52.25	52.34	52.34	-1.55%	13,747
Nov 6, 2024	51.06	53.33	51.06	53.16	53.16	8.58%	18,006
Nov 5, 2024	48.31	49.04	48.31	48.96	48.96	1.53%	6,157
Nov 4, 2024	47.77	48.71	47.62	48.22	48.22	1.79%	13,570
Nov 1, 2024	48.33	48.50	47.29	47.37	47.37	-1.33%	10,379
Oct 31, 2024	48.27	48.62	48.01	48.01	48.01	-0.10%	5,651
Oct 30, 2024	48.08	48.74	48.01	48.06	48.06	0.48%	24,132
Oct 29, 2024	48.45	48.47	47.68	47.83	47.83	-1.36%	24,338
Oct 28, 2024	47.69	48.53	47.69	48.49	48.49	-1.22%	8,055
Oct 25, 2024	49.20	49.20	48.89	49.09	49.09	0.46%	8,263
Oct 24, 2024	48.61	48.87	48.01	48.86	48.86	1.04%	9,740
Oct 23, 2024	48.79	48.79	47.97	48.36	48.36	-1.37%	17,845
Oct 22, 2024	49.31	49.38	49.03	49.03	49.03	0.06%	7,966
Oct 21, 2024	49.65	49.75	48.76	49.00	49.00	-0.37%	10,193
Oct 18, 2024	49.86	49.86	49.18	49.18	49.18	-1.64%	11,861
Oct 17, 2024	50.17	50.17	49.46	50.00	50.00	-0.59%	5,035
Oct 16, 2024	49.69	50.54	49.69	50.30	50.30	1.52%	20,071
Oct 15, 2024	50.24	50.24	49.50	49.54	49.54	-4.05%	16,875
Oct 14, 2024	51.71	51.74	51.35	51.63	51.63	-1.28%	6,223
Oct 11, 2024	51.32	52.44	51.22	52.30	52.30	1.61%	6,499
Oct 10, 2024	51.03	51.62	50.78	51.47	51.47	1.04%	4,398
Oct 9, 2024	50.90	51.35	50.55	50.94	50.94	-0.55%	14,703
Oct 8, 2024	51.85	51.85	50.60	51.22	51.22	-2.79%	15,461
Oct 7, 2024	52.56	52.81	52.31	52.69	52.69	0.53%	16,481
Oct 4, 2024	52.23	52.66	51.89	52.41	52.41	1.55%	18,858
Oct 3, 2024	50.31	51.61	50.06	51.61	51.61	2.91%	21,519
Oct 2, 2024	50.70	50.87	49.80	50.15	50.15	0.38%	8,785
Oct 1, 2024	48.64	50.06	48.64	49.96	49.96	1.83%	20,118
Sep 30, 2024	48.54	49.29	48.46	49.06	49.06	0.78%	13,449
Sep 27, 2024	48.10	48.83	48.10	48.68	48.68	2.25%	11,813
Sep 26, 2024	48.38	48.71	47.40	47.61	47.61	-3.17%	22,543
Sep 25, 2024	50.60	50.60	49.11	49.17	49.17	-3.44%	13,905
Sep 24, 2024	51.54	51.71	50.85	50.92	50.92	0.10%	8,045
Sep 23, 2024	50.61	51.53	50.39	50.87	50.87	-0.04%	12,594
Sep 20, 2024	50.50	51.21	50.06	50.89	50.61	0.28%	5,544
Sep 19, 2024	51.02	51.02	50.20	50.75	50.47	2.42%	7,484
Sep 18, 2024	49.52	50.55	49.49	49.55	49.28	-0.50%	7,328
Sep 17, 2024	48.66	49.80	48.66	49.80	49.52	2.91%	29,877
Sep 16, 2024	47.71	48.39	47.55	48.39	48.12	2.22%	13,168
Sep 13, 2024	47.03	47.97	47.03	47.34	47.08	1.20%	5,933
Sep 12, 2024	46.71	47.37	46.00	46.78	46.52	1.10%	13,323
Sep 11, 2024	46.27	46.52	45.13	46.27	46.01	0.09%	26,325
Sep 10, 2024	47.13	47.13	45.62	46.23	45.97	-1.64%	37,544
Sep 9, 2024	47.58	47.65	47.00	47.00	46.74	-1.01%	15,012
Sep 6, 2024	48.68	48.95	47.36	47.48	47.22	-2.12%	6,882
Sep 5, 2024	49.48	49.48	48.51	48.51	48.24	-1.00%	7,875
Sep 4, 2024	49.81	50.11	49.00	49.00	48.73	-1.69%	6,501
Sep 3, 2024	51.69	51.69	49.57	49.84	49.56	-4.98%	18,744
Aug 30, 2024	52.51	52.53	51.90	52.45	52.16	-0.83%	16,069
Aug 29, 2024	52.65	53.27	52.14	52.89	52.60	1.54%	9,383
Aug 28, 2024	51.96	52.19	51.77	52.09	51.80	-0.74%	9,839
Aug 27, 2024	52.74	52.74	52.04	52.48	52.19	-0.81%	10,557
Aug 26, 2024	53.18	53.66	52.69	52.91	52.62	1.13%	13,267
Aug 23, 2024	51.31	52.42	51.31	52.32	52.03	3.40%	6,303
Aug 22, 2024	51.20	51.28	50.57	50.60	50.32	-0.69%	21,290
Aug 21, 2024	51.17	51.42	50.89	50.95	50.67	0.55%	20,181
Aug 20, 2024	52.21	52.21	50.63	50.67	50.39	-3.14%	15,193
Aug 19, 2024	52.28	52.87	52.15	52.31	52.02	0.40%	15,671
Aug 16, 2024	51.66	52.21	51.66	52.10	51.81	0.21%	40,268
Aug 15, 2024	51.69	52.39	51.69	51.99	51.70	2.00%	36,188
Aug 14, 2024	51.31	51.31	50.73	50.97	50.69	-0.29%	4,329
Aug 13, 2024	51.38	51.38	50.61	51.12	50.84	-0.60%	1,241,520
Aug 12, 2024	51.19	51.43	51.06	51.43	51.15	1.38%	9,546
Aug 9, 2024	51.15	51.15	50.50	50.73	50.45	-0.45%	12,411
Aug 8, 2024	50.08	51.10	50.05	50.96	50.68	3.49%	42,488
Aug 7, 2024	50.07	50.34	49.06	49.24	48.97	0.67%	16,275
Aug 6, 2024	48.89	49.59	48.85	48.91	48.64	0.10%	19,187
Aug 5, 2024	48.93	49.45	47.61	48.86	48.59	-4.14%	41,542
Aug 2, 2024	52.90	52.90	50.69	50.97	50.69	-5.98%	23,559
Aug 1, 2024	56.70	56.89	53.41	54.21	53.91	-4.15%	25,593