PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	60.24	60.50	59.27	59.40	59.40	-1.56%	35,412
Oct 6, 2026	60.08	60.35	59.30	60.34	60.34	0.39%	41,746
Oct 5, 2026	59.29	60.58	58.96	60.11	60.11	1.70%	13,095
Oct 2, 2026	58.71	59.48	58.70	59.10	59.10	0.53%	9,679
Oct 1, 2026	57.52	58.82	57.37	58.79	58.79	2.00%	10,596
Sep 30, 2026	57.49	58.12	57.28	57.64	57.64	0.77%	15,493
Sep 29, 2026	57.29	57.69	57.01	57.20	57.20	-1.26%	12,911
Sep 28, 2026	58.88	58.88	57.90	57.93	57.93	-0.87%	6,181
Sep 25, 2026	58.50	58.91	58.17	58.44	58.43	-0.89%	10,496
Sep 24, 2026	58.92	59.12	58.70	58.96	58.96	-0.07%	9,065
Sep 23, 2026	59.45	59.50	58.94	59.00	59.00	-0.28%	9,600
Sep 22, 2026	59.19	60.15	58.82	59.17	59.16	-1.03%	8,021
Sep 21, 2026	60.73	60.73	59.78	59.78	59.78	-2.14%	15,258
Sep 18, 2026	61.93	61.93	61.45	61.50	61.09	-0.86%	13,959
Sep 17, 2026	62.60	62.60	62.01	62.03	61.62	-0.07%	13,640
Sep 16, 2026	63.34	63.34	61.56	62.08	61.67	-2.67%	15,300
Sep 15, 2026	62.60	63.95	62.60	63.79	63.36	2.36%	15,870
Sep 14, 2026	64.65	64.65	62.28	62.31	61.90	-3.17%	39,286
Sep 11, 2026	64.17	64.41	63.95	64.35	63.92	0.27%	10,594
Sep 10, 2026	64.49	64.49	63.70	64.18	63.75	-0.66%	43,087
Sep 9, 2026	65.00	65.26	64.33	64.60	64.17	0.39%	13,154
Sep 8, 2026	64.10	64.86	64.10	64.35	63.92	1.61%	21,719
Sep 4, 2026	62.85	63.39	62.85	63.33	62.91	0.07%	7,054
Sep 3, 2026	64.52	64.52	63.28	63.29	62.87	-1.63%	11,783
Sep 2, 2026	63.30	64.71	63.00	64.34	63.90	1.50%	25,589
Sep 1, 2026	62.84	63.54	62.84	63.39	62.96	1.12%	21,299
Aug 31, 2026	62.90	63.14	62.06	62.68	62.26	1.43%	16,991
Aug 28, 2026	62.30	62.92	61.69	61.80	61.38	-1.24%	52,841
Aug 27, 2026	60.97	62.69	60.92	62.57	62.15	2.59%	25,541
Aug 26, 2026	60.52	61.32	60.25	60.99	60.58	-0.27%	12,839
Aug 25, 2026	61.20	61.68	60.97	61.15	60.75	-0.80%	41,589
Aug 24, 2026	62.71	62.71	61.21	61.65	61.24	-2.02%	16,147
Aug 21, 2026	63.50	63.56	62.20	62.92	62.50	0.66%	9,335
Aug 20, 2026	63.20	63.68	62.26	62.51	62.09	-0.11%	10,947
Aug 19, 2026	63.05	63.23	62.38	62.58	62.16	-0.02%	25,792
Aug 18, 2026	63.42	63.42	62.44	62.59	62.18	-1.29%	22,885
Aug 17, 2026	62.66	63.41	62.29	63.41	62.99	1.91%	12,494
Aug 14, 2026	61.85	62.54	61.84	62.22	61.80	2.24%	22,569
Aug 13, 2026	60.70	61.00	60.31	60.86	60.45	0.03%	9,783
Aug 12, 2026	60.41	60.97	60.26	60.84	60.43	0.62%	14,620
Aug 11, 2026	60.20	60.51	60.18	60.47	60.06	0.83%	10,942
Aug 10, 2026	57.71	60.10	57.71	59.97	59.57	4.92%	20,047
Aug 7, 2026	56.52	57.70	56.31	57.16	56.78	0.39%	8,833
Aug 6, 2026	57.04	57.49	56.81	56.94	56.56	1.92%	19,448
Aug 5, 2026	57.99	57.99	55.77	55.86	55.49	-3.44%	12,819
Aug 4, 2026	56.91	57.97	56.55	57.85	57.47	1.23%	12,707
Aug 3, 2026	56.58	57.45	56.06	57.15	56.77	-0.89%	17,858
Jul 31, 2026	57.28	57.74	56.51	57.67	57.28	1.76%	9,087
Jul 30, 2026	55.20	56.71	55.20	56.67	56.29	3.12%	14,086
Jul 29, 2026	55.49	55.83	54.68	54.95	54.59	0.59%	11,993