PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	55.77	56.39	55.77	56.15	56.15	-0.07%	31,898
Jun 22, 2026	55.52	56.22	55.12	56.19	56.19	1.31%	54,561
Jun 18, 2026	56.31	56.31	54.71	55.87	55.46	-0.90%	45,926
Jun 17, 2026	57.07	57.31	56.26	56.38	55.96	-1.25%	17,147
Jun 16, 2026	57.58	57.86	56.96	57.09	56.67	-1.60%	23,333
Jun 15, 2026	58.63	58.93	57.99	58.02	57.59	-3.63%	33,941
Jun 12, 2026	59.01	60.62	59.01	60.20	59.76	1.53%	6,617
Jun 11, 2026	60.63	60.63	59.16	59.30	58.86	-1.09%	12,683
Jun 10, 2026	59.18	60.40	59.18	59.95	59.51	1.68%	19,121
Jun 9, 2026	59.76	59.82	58.00	58.96	58.53	-2.14%	28,076
Jun 8, 2026	59.46	60.48	59.46	60.25	59.81	2.52%	19,237
Jun 5, 2026	61.34	61.34	58.73	58.77	58.33	-4.25%	33,373
Jun 4, 2026	60.04	61.51	60.04	61.37	60.92	0.90%	18,498
Jun 3, 2026	60.94	61.67	60.31	60.83	60.38	0.29%	44,074
Jun 2, 2026	59.96	60.91	59.96	60.65	60.20	1.25%	16,266
Jun 1, 2026	59.04	60.09	59.04	59.90	59.46	2.22%	38,962
May 29, 2026	59.30	59.63	58.43	58.60	58.17	-1.68%	28,006
May 28, 2026	60.27	60.33	59.39	59.60	59.16	-0.50%	27,774
May 27, 2026	60.66	60.74	59.77	59.90	59.46	-3.18%	33,057
May 26, 2026	62.29	63.57	61.87	61.87	61.42	-1.38%	29,818
May 22, 2026	62.52	62.93	62.18	62.74	62.27	0.18%	28,978
May 21, 2026	63.98	63.98	62.24	62.63	62.16	-1.44%	35,382
May 20, 2026	63.87	65.02	63.14	63.54	63.07	-0.45%	39,367
May 19, 2026	64.00	64.30	63.15	63.83	63.36	0.11%	27,208
May 18, 2026	62.20	64.05	61.87	63.76	63.29	2.51%	50,199
May 15, 2026	61.67	62.33	61.57	62.20	61.74	0.40%	23,025
May 14, 2026	61.10	61.95	61.10	61.95	61.49	1.00%	33,714
May 13, 2026	61.83	61.83	60.61	61.34	60.89	-0.87%	13,412
May 12, 2026	61.85	62.22	61.21	61.88	61.43	0.52%	30,204
May 11, 2026	61.05	61.80	60.81	61.56	61.11	2.28%	45,694
May 8, 2026	60.02	60.89	59.73	60.19	59.75	-0.25%	19,867
May 7, 2026	60.24	60.44	58.57	60.34	59.90	-1.25%	65,111
May 6, 2026	61.43	62.03	60.59	61.11	60.66	-4.52%	91,318
May 5, 2026	63.62	64.17	63.16	64.00	63.53	0.64%	59,815
May 4, 2026	63.10	63.69	62.48	63.59	63.12	1.11%	72,150
May 1, 2026	63.27	63.27	61.49	62.89	62.43	-0.76%	128,206
Apr 30, 2026	62.86	63.51	62.42	63.37	62.90	-0.02%	118,437
Apr 29, 2026	63.00	63.38	62.62	63.38	62.91	1.84%	117,923
Apr 28, 2026	62.84	63.05	62.06	62.23	61.78	0.21%	54,033
Apr 27, 2026	61.82	62.48	61.74	62.10	61.65	1.58%	43,852
Apr 24, 2026	60.96	61.26	60.40	61.14	60.69	0.61%	36,756
Apr 23, 2026	59.91	60.94	59.91	60.77	60.32	1.38%	65,735
Apr 22, 2026	59.15	60.00	59.15	59.94	59.50	2.11%	42,025
Apr 21, 2026	57.63	58.73	57.63	58.70	58.27	2.41%	45,673
Apr 20, 2026	57.49	57.65	56.49	57.32	56.90	0.76%	42,719
Apr 17, 2026	57.37	57.37	55.56	56.89	56.47	-3.54%	77,199
Apr 16, 2026	58.17	59.09	58.17	58.98	58.54	1.38%	22,537
Apr 15, 2026	57.83	58.50	57.62	58.17	57.75	0.48%	37,249
Apr 14, 2026	59.53	59.53	57.60	57.89	57.47	-3.16%	41,538
Apr 13, 2026	59.80	60.24	59.31	59.78	59.34	1.25%	43,267