PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	42.51	42.59	41.99	42.58	42.34	0.97%	8,763
Sep 17, 2025	42.21	42.70	42.01	42.17	41.93	0.13%	23,520
Sep 16, 2025	41.60	42.14	41.47	42.12	41.88	1.91%	8,391
Sep 15, 2025	41.47	41.60	41.13	41.33	41.09	0.65%	9,561
Sep 12, 2025	41.64	41.70	41.04	41.06	40.83	-1.05%	6,113
Sep 11, 2025	41.13	41.52	41.00	41.50	41.26	0.55%	28,552
Sep 10, 2025	40.84	41.28	40.73	41.27	41.03	1.73%	15,068
Sep 9, 2025	40.87	41.20	40.56	40.57	40.34	-0.24%	12,123
Sep 8, 2025	41.54	41.54	40.40	40.67	40.44	-1.25%	8,932
Sep 5, 2025	41.44	41.81	40.81	41.18	40.95	-1.19%	13,234
Sep 4, 2025	40.76	41.77	40.63	41.68	41.44	1.89%	20,569
Sep 3, 2025	41.45	41.45	40.79	40.91	40.67	-2.04%	7,994
Sep 2, 2025	41.70	41.76	41.14	41.76	41.52	-0.30%	8,617
Aug 29, 2025	41.74	41.99	41.62	41.88	41.64	0.48%	9,086
Aug 28, 2025	41.30	41.70	41.09	41.68	41.44	0.92%	8,080
Aug 27, 2025	40.72	41.45	40.72	41.30	41.06	1.51%	3,134
Aug 26, 2025	40.77	40.77	40.52	40.69	40.45	-0.69%	9,251
Aug 25, 2025	41.04	41.15	40.92	40.97	40.74	-0.07%	22,326
Aug 22, 2025	39.59	41.17	39.55	41.00	40.76	4.19%	15,433
Aug 21, 2025	38.94	39.37	38.83	39.35	39.12	1.00%	3,247
Aug 20, 2025	38.97	39.15	38.51	38.96	38.74	0.36%	9,338
Aug 19, 2025	39.27	39.28	38.63	38.82	38.60	-1.22%	7,337
Aug 18, 2025	39.14	39.45	38.94	39.30	39.08	0.31%	3,189
Aug 15, 2025	39.58	39.58	39.18	39.18	38.96	-1.41%	8,483
Aug 14, 2025	39.62	39.75	39.09	39.74	39.51	-0.17%	46,346
Aug 13, 2025	39.69	39.88	39.45	39.81	39.58	0.77%	4,729
Aug 12, 2025	39.05	39.70	39.05	39.50	39.27	2.55%	24,042
Aug 11, 2025	39.05	39.30	38.41	38.52	38.30	-0.83%	9,097
Aug 8, 2025	38.83	38.89	38.69	38.84	38.62	0.66%	5,695
Aug 7, 2025	40.10	40.10	38.59	38.59	38.37	-1.50%	4,317
Aug 6, 2025	39.95	40.27	39.13	39.18	38.95	-1.24%	11,425