PSCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	96.58	97.77	96.58	97.77	97.77	0.39%	1,334
Mar 3, 2026	95.61	97.51	94.34	97.39	97.39	-1.88%	2,112
Mar 2, 2026	97.93	99.33	96.64	99.25	99.25	-0.01%	1,403
Feb 27, 2026	98.21	99.26	97.04	99.26	99.26	0.14%	2,344
Feb 26, 2026	99.31	99.32	99.12	99.12	99.12	-0.56%	1,308
Feb 25, 2026	99.50	99.69	98.83	99.68	99.68	-1.14%	4,674
Feb 24, 2026	100.94	101.33	100.54	100.83	100.83	1.33%	5,760
Feb 23, 2026	99.68	100.28	98.32	99.51	99.51	-1.28%	2,149
Feb 20, 2026	100.26	100.80	99.82	100.80	100.80	-0.44%	3,505
Feb 19, 2026	100.91	101.46	100.61	101.25	101.24	-1.20%	2,749
Feb 18, 2026	103.65	103.65	102.48	102.48	102.48	0.25%	1,403
Feb 17, 2026	102.00	102.64	100.72	102.22	102.22	-0.39%	9,938
Feb 13, 2026	102.38	103.07	100.62	102.62	102.62	-0.05%	27,126
Feb 12, 2026	105.28	106.13	102.67	102.67	102.67	-1.14%	12,752
Feb 11, 2026	101.94	103.91	101.94	103.86	103.86	3.32%	2,675
Feb 10, 2026	100.00	101.67	99.80	100.52	100.52	0.76%	3,458
Feb 9, 2026	99.49	100.00	99.49	99.76	99.76	1.05%	1,729
Feb 6, 2026	97.01	98.73	97.01	98.72	98.72	3.10%	6,528
Feb 5, 2026	97.27	97.27	95.70	95.75	95.75	-2.51%	1,717
Feb 4, 2026	96.51	98.93	96.51	98.21	98.21	2.42%	8,822
Feb 3, 2026	95.43	96.11	94.43	95.89	95.89	2.31%	5,490
Feb 2, 2026	92.73	93.72	92.73	93.72	93.72	1.82%	4,686
Jan 30, 2026	92.34	92.34	91.83	92.05	92.05	-1.66%	590
Jan 29, 2026	94.28	94.28	92.00	93.61	93.61	0.01%	3,556
Jan 28, 2026	92.80	93.60	92.80	93.60	93.59	0.42%	583
Jan 27, 2026	93.35	93.38	93.20	93.21	93.21	0.07%	1,331
Jan 26, 2026	94.15	94.15	93.12	93.14	93.14	-1.30%	1,292
Jan 23, 2026	94.36	94.36	94.36	94.36	94.36	-0.79%	267
Jan 22, 2026	96.15	96.16	95.11	95.11	95.11	0.19%	2,617
Jan 21, 2026	94.93	94.93	94.93	94.93	94.93	2.78%	461
Jan 20, 2026	93.28	93.28	92.36	92.36	92.36	-1.90%	773
Jan 16, 2026	94.18	94.18	94.14	94.14	94.14	-0.92%	794
Jan 15, 2026	94.97	95.06	94.79	95.02	95.02	1.81%	1,142
Jan 14, 2026	93.04	93.44	92.96	93.33	93.33	1.42%	913
Jan 13, 2026	92.50	92.50	92.02	92.02	92.02	0.17%	498
Jan 12, 2026	91.70	92.40	91.56	91.87	91.86	0.61%	3,022
Jan 9, 2026	91.16	91.31	91.05	91.31	91.30	1.64%	17,317
Jan 8, 2026	88.08	89.84	88.08	89.84	89.84	2.27%	17,566
Jan 7, 2026	87.19	87.84	87.19	87.84	87.84	-0.29%	6,317
Jan 6, 2026	86.24	88.10	86.24	88.10	88.10	2.12%	1,404
Jan 5, 2026	86.21	86.27	86.21	86.27	86.27	1.19%	532
Jan 2, 2026	85.25	85.26	85.25	85.26	85.26	1.41%	271
Dec 31, 2025	84.07	84.07	84.07	84.07	84.07	-0.86%	30
Dec 30, 2025	85.26	85.26	84.80	84.80	84.80	-0.49%	261
Dec 29, 2025	84.88	85.22	84.88	85.22	85.22	-0.45%	280
Dec 26, 2025	85.18	85.60	85.18	85.60	85.60	0.42%	306
Dec 24, 2025	85.24	85.24	85.24	85.24	85.24	0.51%	39
Dec 23, 2025	84.90	84.90	84.81	84.81	84.81	-0.26%	564
Dec 22, 2025	85.45	85.45	85.03	85.03	85.03	0.17%	448
Dec 19, 2025	85.40	85.40	84.88	84.88	84.59	-0.02%	868