PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	39.59	41.17	39.55	41.00	41.00	4.19%	15,433
Aug 21, 2025	38.94	39.37	38.83	39.35	39.35	1.00%	3,247
Aug 20, 2025	38.97	39.15	38.51	38.96	38.96	0.36%	9,338
Aug 19, 2025	39.27	39.28	38.63	38.82	38.82	-1.22%	7,337
Aug 18, 2025	39.14	39.45	38.94	39.30	39.30	0.31%	3,189
Aug 15, 2025	39.58	39.58	39.18	39.18	39.18	-1.41%	8,483
Aug 14, 2025	39.62	39.75	39.09	39.74	39.74	-0.17%	46,346
Aug 13, 2025	39.69	39.88	39.45	39.81	39.81	0.77%	4,729
Aug 12, 2025	39.05	39.70	39.05	39.50	39.50	2.55%	24,042
Aug 11, 2025	39.05	39.30	38.41	38.52	38.52	-0.83%	9,097
Aug 8, 2025	38.83	38.89	38.69	38.84	38.84	0.66%	5,695
Aug 7, 2025	40.10	40.10	38.59	38.59	38.59	-1.50%	4,317
Aug 6, 2025	39.95	40.27	39.13	39.18	39.18	-1.24%	11,425
Aug 5, 2025	38.90	39.73	38.66	39.67	39.67	2.92%	12,941
Aug 4, 2025	38.01	38.58	38.01	38.54	38.54	1.37%	10,240
Aug 1, 2025	39.30	39.30	37.88	38.02	38.02	-4.29%	47,745
Jul 31, 2025	40.15	40.28	39.50	39.72	39.72	-2.43%	14,466
Jul 30, 2025	41.64	41.64	40.32	40.71	40.71	-2.79%	6,110
Jul 29, 2025	41.87	42.01	41.36	41.88	41.88	0.46%	34,172
Jul 28, 2025	41.35	41.77	41.35	41.69	41.69	1.75%	19,292
Jul 25, 2025	41.63	41.63	40.97	40.97	40.97	-1.37%	7,446
Jul 24, 2025	41.12	41.61	40.89	41.54	41.54	0.59%	26,247
Jul 23, 2025	40.28	41.42	40.28	41.30	41.30	2.83%	13,469
Jul 22, 2025	39.31	40.34	39.31	40.16	40.16	2.30%	7,534
Jul 21, 2025	39.98	39.98	39.20	39.26	39.26	-1.37%	31,014
Jul 18, 2025	40.38	40.46	39.71	39.80	39.80	-0.02%	14,946
Jul 17, 2025	38.93	39.92	38.93	39.81	39.81	2.24%	8,152
Jul 16, 2025	39.61	39.78	38.89	38.94	38.94	-1.65%	40,591
Jul 15, 2025	40.94	40.94	39.59	39.59	39.59	-3.06%	12,542
Jul 14, 2025	41.38	41.38	40.65	40.84	40.84	-1.80%	10,074
Jul 11, 2025	41.24	41.72	41.12	41.59	41.59	0.58%	8,954
Jul 10, 2025	40.57	41.39	40.21	41.35	41.35	1.67%	15,417
Jul 9, 2025	41.04	41.04	40.58	40.67	40.67	-0.97%	10,238
Jul 8, 2025	39.70	41.26	39.69	41.07	41.07	3.58%	5,826
Jul 7, 2025	40.13	40.29	39.34	39.65	39.65	-1.81%	8,484
Jul 3, 2025	40.68	40.68	40.21	40.38	40.38	-0.30%	18,698
Jul 2, 2025	39.64	40.50	39.38	40.50	40.50	2.95%	14,893
Jul 1, 2025	38.89	39.93	38.26	39.34	39.34	1.24%	7,046
Jun 30, 2025	39.07	39.11	38.78	38.86	38.86	-0.77%	23,476
Jun 27, 2025	39.56	39.56	38.91	39.16	39.16	-0.28%	8,321
Jun 26, 2025	38.81	39.37	38.70	39.27	39.27	1.60%	5,663
Jun 25, 2025	39.05	39.05	38.53	38.65	38.65	-1.35%	7,242
Jun 24, 2025	39.13	39.47	38.89	39.18	39.18	-1.09%	24,097
Jun 23, 2025	41.33	41.61	39.46	39.61	39.61	-4.07%	18,894
Jun 20, 2025	41.67	41.90	41.07	41.29	41.03	-0.89%	19,525
Jun 18, 2025	41.97	41.97	41.61	41.66	41.40	-0.48%	13,730
Jun 17, 2025	41.68	42.20	41.60	41.86	41.60	1.38%	25,860
Jun 16, 2025	41.41	41.62	40.80	41.29	41.03	-0.37%	13,031
Jun 13, 2025	41.65	41.72	40.68	41.45	41.19	2.06%	20,348
Jun 12, 2025	39.93	40.61	39.93	40.61	40.36	0.15%	7,858