PSCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	56.84	56.84	56.61	56.61	56.61	-0.25%	2,106
Jan 27, 2025	56.67	56.75	56.67	56.75	56.75	1.38%	629
Jan 24, 2025	55.67	56.02	55.39	55.98	55.98	0.44%	2,393
Jan 23, 2025	55.64	55.88	55.64	55.73	55.73	0.04%	1,058
Jan 22, 2025	56.45	56.45	55.71	55.71	55.71	-1.40%	860
Jan 21, 2025	56.56	56.56	56.27	56.50	56.50	1.33%	2,653
Jan 17, 2025	55.75	55.79	55.65	55.76	55.76	0.36%	1,064
Jan 16, 2025	55.37	55.64	55.37	55.56	55.56	0.60%	2,127
Jan 15, 2025	55.17	55.38	55.05	55.23	55.23	1.78%	4,952
Jan 14, 2025	53.75	54.26	53.63	54.26	54.26	2.48%	24,606
Jan 13, 2025	52.03	52.95	51.90	52.95	52.95	0.73%	1,678
Jan 10, 2025	52.95	52.95	52.37	52.57	52.57	-3.11%	1,290
Jan 8, 2025	54.24	54.26	53.91	54.25	54.25	-0.26%	2,238
Jan 7, 2025	55.22	55.22	54.18	54.39	54.39	-1.05%	984
Jan 6, 2025	55.45	55.79	54.97	54.97	54.97	-0.88%	1,615
Jan 3, 2025	54.80	55.46	54.70	55.46	55.46	1.13%	873
Jan 2, 2025	54.84	54.84	54.84	54.84	54.84	-0.89%	248
Dec 31, 2024	55.31	55.58	55.25	55.33	55.33	0.40%	1,418
Dec 30, 2024	55.20	55.29	55.11	55.11	55.11	-0.33%	1,120
Dec 27, 2024	56.20	56.20	55.05	55.29	55.29	-1.41%	2,560
Dec 26, 2024	55.46	56.08	55.46	56.08	56.08	0.48%	1,324
Dec 24, 2024	55.39	55.81	55.32	55.81	55.81	0.94%	2,054
Dec 23, 2024	55.22	55.30	54.92	55.30	55.30	-0.97%	3,498
Dec 20, 2024	54.91	56.39	54.91	55.84	55.30	1.11%	5,487
Dec 19, 2024	55.77	55.78	55.23	55.23	54.69	-0.70%	1,840
Dec 18, 2024	58.82	58.82	55.45	55.62	55.08	-4.90%	3,841
Dec 17, 2024	59.27	59.27	58.48	58.48	57.92	-1.89%	1,005
Dec 16, 2024	59.57	59.61	59.57	59.61	59.03	0.74%	437
Dec 13, 2024	59.07	59.18	59.07	59.17	58.60	-0.32%	5,346
Dec 12, 2024	59.87	59.88	59.36	59.36	58.78	-0.63%	3,367
Dec 11, 2024	59.75	59.99	59.74	59.74	59.16	0.57%	1,669
Dec 10, 2024	59.71	59.92	59.40	59.40	58.82	-0.64%	2,302
Dec 9, 2024	60.42	60.42	59.78	59.78	59.20	-0.77%	1,296
Dec 6, 2024	60.14	60.24	60.00	60.24	59.66	0.24%	694
Dec 5, 2024	60.60	60.62	60.10	60.10	59.51	-0.75%	5,010
Dec 4, 2024	60.52	60.55	60.00	60.55	59.96	0.59%	3,630
Dec 3, 2024	60.72	60.73	60.17	60.19	59.61	-0.77%	3,538
Dec 2, 2024	60.78	60.98	60.66	60.66	60.07	-0.57%	2,514
Nov 29, 2024	61.07	61.36	61.01	61.01	60.42	-0.30%	1,833
Nov 27, 2024	61.71	61.71	61.15	61.20	60.60	0.01%	8,064
Nov 26, 2024	61.50	61.50	61.07	61.19	60.60	-0.78%	3,154
Nov 25, 2024	61.56	62.24	61.55	61.67	61.07	1.45%	4,510
Nov 22, 2024	60.03	60.79	60.03	60.79	60.20	1.61%	1,190
Nov 21, 2024	59.65	60.03	59.49	59.83	59.25	1.44%	1,495
Nov 20, 2024	58.64	58.98	58.64	58.98	58.41	-0.37%	676
Nov 19, 2024	58.60	59.19	58.60	59.19	58.62	0.24%	4,494
Nov 18, 2024	59.04	59.48	59.04	59.05	58.48	-0.21%	3,285
Nov 15, 2024	59.48	59.48	58.99	59.18	58.60	-0.24%	1,134
Nov 14, 2024	59.80	59.80	59.32	59.32	58.75	-0.69%	6,348
Nov 13, 2024	60.70	60.86	59.74	59.74	59.16	-0.74%	3,688
Nov 12, 2024	61.14	61.14	60.18	60.18	59.60	-1.26%	1,932
Nov 11, 2024	60.59	61.44	60.59	60.95	60.35	1.78%	8,131
Nov 8, 2024	59.71	60.16	59.71	59.88	59.30	0.69%	2,644
Nov 7, 2024	60.46	60.46	59.47	59.47	58.90	-1.96%	4,479
Nov 6, 2024	59.69	60.67	59.51	60.66	60.07	7.89%	4,673
Nov 5, 2024	55.76	56.22	55.76	56.22	55.68	1.90%	2,001
Nov 4, 2024	54.77	55.26	54.77	55.18	54.64	0.04%	34,638
Nov 1, 2024	55.64	55.64	55.15	55.15	54.62	-0.93%	1,249
Oct 31, 2024	55.67	55.67	55.67	55.67	55.13	-1.47%	529
Oct 30, 2024	55.97	56.78	55.97	56.50	55.95	0.76%	3,284
Oct 29, 2024	56.00	56.10	55.96	56.07	55.53	-0.39%	2,262
Oct 28, 2024	55.88	56.34	55.88	56.29	55.74	2.14%	941
Oct 25, 2024	55.34	55.34	55.11	55.11	54.58	-1.68%	593
Oct 24, 2024	55.83	56.05	55.83	56.05	55.51	0.62%	647
Oct 23, 2024	55.78	55.84	55.26	55.71	55.17	-0.44%	3,904
Oct 22, 2024	55.67	55.95	55.67	55.95	55.41	0.26%	386
Oct 21, 2024	56.68	56.68	55.81	55.81	55.27	-2.38%	2,124
Oct 18, 2024	57.45	57.48	57.17	57.17	56.62	-0.56%	1,190
Oct 17, 2024	57.47	57.49	57.28	57.49	56.93	0.09%	2,517
Oct 16, 2024	57.01	57.51	57.01	57.44	56.88	1.51%	2,566
Oct 15, 2024	56.12	57.37	56.12	56.59	56.04	1.08%	1,960
Oct 14, 2024	55.92	55.98	55.92	55.98	55.44	0.84%	612
Oct 11, 2024	55.56	55.56	55.33	55.51	54.98	2.07%	1,471
Oct 10, 2024	54.38	54.39	54.10	54.39	53.86	-0.43%	302
Oct 9, 2024	54.34	54.88	54.08	54.62	54.09	0.58%	951
Oct 8, 2024	54.27	54.35	54.27	54.31	53.78	-0.06%	717
Oct 7, 2024	54.34	54.34	54.04	54.34	53.81	-0.97%	35,152
Oct 4, 2024	54.87	54.87	54.87	54.87	54.34	1.34%	19
Oct 3, 2024	53.91	54.15	53.85	54.15	53.62	-0.06%	1,730
Oct 2, 2024	54.11	54.18	54.11	54.18	53.65	-0.40%	1,373
Oct 1, 2024	54.59	54.59	54.40	54.40	53.87	-1.73%	310
Sep 30, 2024	55.47	55.47	55.36	55.36	54.82	0.67%	342
Sep 27, 2024	55.01	55.48	54.91	54.99	54.46	0.17%	1,703
Sep 26, 2024	55.11	55.11	54.90	54.90	54.37	0.18%	1,126
Sep 25, 2024	55.48	55.48	54.80	54.80	54.27	-1.20%	559
Sep 24, 2024	55.79	55.79	55.47	55.47	54.93	-0.59%	472
Sep 23, 2024	56.05	56.05	55.69	55.80	55.25	-0.72%	354
Sep 20, 2024	56.41	56.43	56.20	56.20	55.29	-1.26%	1,416
Sep 19, 2024	56.63	56.92	56.43	56.92	56.00	1.81%	8,223
Sep 18, 2024	55.72	55.99	55.72	55.91	55.00	0.35%	409
Sep 17, 2024	55.81	56.33	55.71	55.71	54.81	0.50%	2,684
Sep 16, 2024	55.31	55.47	55.07	55.43	54.53	0.99%	12,024
Sep 13, 2024	54.08	54.96	54.08	54.89	54.00	2.46%	658
Sep 12, 2024	53.33	53.76	53.30	53.57	52.70	1.36%	1,946
Sep 11, 2024	53.00	53.00	52.85	52.85	51.99	-0.62%	807
Sep 10, 2024	53.47	53.47	53.06	53.18	52.32	-0.28%	551
Sep 9, 2024	53.60	53.60	53.24	53.33	52.46	-0.12%	1,813
Sep 6, 2024	53.55	53.55	53.40	53.40	52.53	-1.44%	3,215
Sep 5, 2024	54.28	54.28	54.16	54.18	53.30	-0.50%	3,647
Sep 4, 2024	54.31	54.45	54.26	54.45	53.56	-0.23%	891